Australia markets close in 3 hours 14 minutes

Intuit Inc. (INTU34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
74.40+0.48 (+0.65%)
At close: 04:15PM BRT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202474.4074.4074.4074.4074.4032
29 Apr 202474.4575.0173.9273.9273.921,324
26 Apr 202474.2874.2874.2874.2874.2816
25 Apr 202473.7073.7273.7073.7273.72100
24 Apr 202474.3074.3074.3074.3074.3025
23 Apr 202473.3973.5973.3973.5973.5930
22 Apr 202471.4071.7671.4071.7671.7621
19 Apr 202471.9971.9971.3371.3371.3326
18 Apr 202472.4472.4472.4472.4472.442
17 Apr 202472.8472.8472.8472.8472.843
16 Apr 202473.4073.4073.4073.4073.4038
15 Apr 202472.7272.7271.9971.9971.99159
12 Apr 202472.2972.2972.2972.2972.299
11 Apr 202472.9572.9572.9572.9572.9519
10 Apr 202472.3372.3372.3372.3372.3325
09 Apr 202472.9073.0072.9073.0073.0024
09 Apr 20240.074831 Dividend
08 Apr 202474.0374.0374.0374.0373.9612
05 Apr 202472.8072.8072.8072.8072.7319
04 Apr 202471.2671.2671.2671.2671.1911
03 Apr 202472.5072.6071.4671.4671.3971
02 Apr 202471.7672.0071.7672.0071.9352
01 Apr 202473.4073.4073.4073.4073.3310
28 Mar 202474.2574.2574.2074.2074.1280
27 Mar 202473.1673.1673.1673.1673.0927
26 Mar 202472.4772.4772.4772.4772.40-
25 Mar 202472.5972.5972.4772.4772.407
22 Mar 202472.6573.3272.6573.3273.2584
21 Mar 202472.7474.4872.5973.6573.58393
20 Mar 202472.3672.4772.3672.4472.37251
19 Mar 202472.0572.3672.0572.3672.29175
18 Mar 202472.2772.2772.2772.2772.2015
15 Mar 202471.4771.4771.1671.1671.0933
14 Mar 202473.6073.6073.6073.6073.5316
13 Mar 202474.4974.4974.4274.4274.3411
12 Mar 202475.1875.1875.1875.1875.1014
11 Mar 202473.4473.8073.4473.8073.735
08 Mar 202473.3373.6073.3373.6073.53154
07 Mar 202472.7873.2772.7873.2773.206,627
06 Mar 202472.2572.9272.2572.9272.8597
05 Mar 202474.6074.6073.4473.4473.3721
04 Mar 202474.5374.5374.5374.5374.45132
01 Mar 202474.4174.9674.4174.9474.8647
29 Feb 202475.0775.0775.0775.0774.9912
28 Feb 202474.4974.5874.4974.5874.5026
27 Feb 202475.1275.1275.1275.1275.0423
26 Feb 202475.6575.6574.9475.2575.178
23 Feb 202475.2575.2575.2575.2575.1723
22 Feb 202471.0074.0671.0074.0673.99393
21 Feb 202470.7470.7470.7470.7470.6735
20 Feb 202472.4272.4272.4272.4272.354
19 Feb 202474.4874.4874.4874.4874.40-
16 Feb 202474.4874.4874.4874.4874.404
15 Feb 202474.7774.7774.7774.7774.6939
14 Feb 202473.1673.9673.1573.9673.89101
09 Feb 202474.5174.5474.5174.5474.4613
08 Feb 202472.9874.2072.9873.7173.64273
07 Feb 202473.0273.0273.0273.0272.952
06 Feb 202471.7371.7371.5371.5371.4611
05 Feb 202471.8572.5171.8572.5172.44142
02 Feb 202472.1572.1572.1272.1272.0594
01 Feb 202470.7670.7670.7670.7670.6911
31 Jan 202472.3372.3371.3971.3971.32213
30 Jan 202472.9473.0172.9473.0172.94152
29 Jan 202472.1472.9572.1472.9572.88444
26 Jan 202472.1772.1771.7671.7671.692
25 Jan 202471.9671.9671.4871.4871.411,105
24 Jan 202472.0972.0971.4371.4371.364,028
23 Jan 202471.1971.1971.1971.1971.1212
22 Jan 202471.7571.7571.2771.2771.2022
19 Jan 202469.8369.8369.6869.6869.6184
18 Jan 202468.5268.5268.5268.5268.459
17 Jan 202466.9466.9466.9466.9466.872
16 Jan 202467.3967.3967.3967.3967.3239
15 Jan 202468.3468.3468.3468.3468.271
12 Jan 202467.2567.7267.0367.7267.6592
11 Jan 202467.6967.6966.9567.2067.13193
10 Jan 202467.2267.9467.2267.9467.87317
09 Jan 202467.3067.3067.3067.3067.239
09 Jan 20240.070063 Dividend
08 Jan 202465.6765.9465.6765.9465.804,877
05 Jan 202465.6165.6365.6165.6365.4923
04 Jan 202466.3666.3665.6065.6065.4653
03 Jan 202466.3166.3566.2266.3566.21994
02 Jan 202467.3067.4867.3067.4867.3461
28 Dec 202369.3969.4369.3969.4069.2614
27 Dec 202368.8168.8168.8168.8168.677
26 Dec 202368.6768.6768.2868.4168.278
22 Dec 202368.6368.6768.6368.6768.5319
21 Dec 202368.8268.9468.8268.9468.8016
20 Dec 202369.5669.5669.5269.5269.385
19 Dec 202368.6868.6868.2668.2668.1222
18 Dec 202369.0069.0068.9768.9768.8397
15 Dec 202367.2068.6067.2068.1968.051,276
14 Dec 202368.5968.5967.1867.1867.04927
13 Dec 202367.6267.7967.5567.7967.6583
12 Dec 202366.3766.7966.3766.7966.6574
11 Dec 202365.7865.7865.7765.7765.633,953
08 Dec 202363.3864.1563.3064.1564.02505
07 Dec 202363.6863.8063.6863.8063.6717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...