Intuit Inc (INTU34)

INTU34
🏛️ Brasilien →
82.26
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
15:35 84.80 84.80 84.80 84.80 0.4K
16:55 84.80 84.80 84.80 84.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 82.17 82.26 82.17 82.26 0.0M
2025-09-30 82.45 82.79 82.08 82.08 0.0M
2025-09-29 83.88 84.13 83.57 83.92 0.0M
2025-09-26 84.80 84.80 84.80 84.80 0.0M
2025-09-25 83.73 83.97 83.64 83.97 0.0M
2025-09-24 83.52 83.97 83.52 83.97 0.0M
2025-09-23 84.50 84.50 83.43 83.86 0.0M
2025-09-22 84.10 85.24 84.10 85.24 0.0M
2025-09-19 84.10 84.10 83.28 83.44 0.0M
2025-09-18 80.76 82.60 80.76 82.08 0.0M
2025-09-17 80.13 80.13 80.00 80.00 0.0M
2025-09-16 78.40 78.54 77.91 78.32 0.0M
2025-09-15 78.00 78.43 77.52 78.40 0.0M
2025-09-12 79.18 79.18 78.90 78.96 0.0M
2025-09-11 80.32 81.20 80.32 81.20 0.0M
2025-09-10 80.80 80.80 80.80 80.80 0.0M
2025-09-09 82.53 83.04 82.53 82.56 0.0M
2025-09-08 82.59 82.74 82.48 82.48 0.0M
2025-09-05 82.60 82.88 82.60 82.88 0.0M
2025-09-04 82.60 82.60 82.60 82.60 0.0M
2025-09-03 82.25 82.25 81.78 82.00 0.0M
2025-09-01 81.80 81.80 81.80 81.80 0.0M
2025-08-29 82.45 82.67 81.82 82.46 0.0M
2025-08-28 82.36 82.55 82.36 82.55 0.0M
2025-08-27 81.20 81.20 81.20 81.20 0.0M
2025-08-26 81.04 81.65 81.00 81.65 0.0M
2025-08-25 81.97 81.97 81.00 81.00 0.0M
2025-08-22 80.70 82.32 80.70 81.99 0.0M
2025-08-21 86.81 86.81 86.81 86.81 0.0M
2025-08-20 87.10 87.10 87.10 87.10 0.0M
2025-08-19 89.25 89.25 87.82 87.82 0.0M
2025-08-18 88.99 88.99 88.36 88.36 0.0M
2025-08-15 88.23 88.23 88.23 88.23 0.0M
2025-08-14 87.00 87.00 87.00 87.00 0.0M
2025-08-13 87.29 87.29 87.29 87.29 0.0M
2025-08-12 86.61 87.03 86.29 87.03 0.0M
2025-08-11 92.09 92.09 88.08 88.08 0.0M
2025-08-08 92.60 92.75 92.22 92.75 0.0M
2025-08-07 93.84 93.84 93.84 93.84 0.0M
2025-08-06 96.38 96.69 96.38 96.69 0.0M
2025-08-05 96.31 96.31 96.31 96.31 0.0M
2025-08-04 98.51 98.51 98.51 98.51 0.0M
2025-08-01 98.10 98.10 97.68 97.94 0.0M
2025-07-31 102.43 102.43 100.62 100.80 0.0M
2025-07-30 101.77 101.77 101.77 101.77 0.0M
2025-07-29 101.82 101.82 101.49 101.49 0.0M
2025-07-28 101.45 101.89 101.45 101.45 0.0M
2025-07-25 100.08 100.08 99.83 99.83 0.0M
2025-07-24 97.68 97.68 97.68 97.68 0.0M
2025-07-23 97.60 97.60 97.60 97.60 0.0M
2025-07-22 96.97 97.26 96.87 97.26 0.0M
2025-07-21 95.22 96.94 95.22 96.94 0.0M
2025-07-18 96.50 96.50 95.20 95.77 0.0M
2025-07-17 95.27 95.27 95.27 95.27 0.0M
2025-07-16 95.14 95.14 95.14 95.14 0.0M
2025-07-15 95.07 95.07 94.10 94.10 0.0M
2025-07-14 94.35 95.48 94.35 95.34 0.0M
2025-07-11 94.24 94.44 94.23 94.23 0.0M
2025-07-10 93.92 93.92 93.92 93.92 0.0M
2025-07-08 97.38 97.38 96.37 96.51 0.0M
2025-07-07 97.25 97.46 97.25 97.46 0.0M
2025-07-02 95.01 95.01 95.01 95.01 0.0M
2025-07-01 95.22 95.22 95.22 95.22 0.0M
2025-06-30 97.29 97.65 96.87 97.02 0.0M
2025-06-27 97.10 97.10 97.10 97.10 0.0M
2025-06-23 95.55 95.55 95.40 95.48 0.0M
2025-06-18 94.29 94.29 94.29 94.29 0.0M
2025-06-17 95.45 95.65 95.35 95.41 0.0M
2025-06-16 95.94 96.20 95.75 95.75 0.0M
2025-06-13 96.16 96.16 95.00 95.00 0.0M
2025-06-12 96.40 96.40 96.40 96.40 0.0M
2025-06-11 95.18 95.73 95.18 95.73 0.0M
2025-06-09 97.96 97.96 97.96 97.96 0.0M
2025-06-05 97.58 97.69 97.58 97.69 0.0M
2025-06-04 98.14 98.14 98.14 98.14 0.0M
2025-06-03 97.55 97.65 97.55 97.65 0.0M
2025-06-02 96.98 98.92 96.77 98.73 0.0M
2025-05-30 98.33 98.47 97.21 98.25 0.0M
2025-05-29 96.12 97.14 96.07 97.14 0.0M
2025-05-22 84.69 85.29 84.34 84.48 0.0M
2025-05-21 84.96 84.96 84.96 84.96 0.0M
2025-05-19 85.39 86.30 85.39 86.21 0.0M
2025-05-15 85.38 85.38 85.38 85.38 0.0M
2025-05-14 83.94 84.00 83.64 83.64 0.0M
2025-05-13 84.26 84.26 84.26 84.26 0.0M
2025-05-12 85.42 86.48 84.77 84.77 0.1M
2025-05-09 84.40 84.40 84.40 84.40 0.0M
2025-05-08 84.91 84.91 84.91 84.91 0.0M
2025-05-07 82.70 82.70 82.70 82.70 0.0M
2025-05-06 81.74 81.74 81.70 81.70 0.0M
2025-04-29 79.63 79.88 79.63 79.88 0.0M
2025-04-28 79.67 79.67 79.22 79.61 0.0M
2025-04-25 79.83 79.83 79.83 79.83 0.0M
2025-04-23 77.86 77.86 77.86 77.86 0.0M
2025-04-16 78.66 78.66 78.57 78.57 0.0M
2025-04-15 79.38 79.38 79.08 79.23 0.0M
2025-04-14 79.04 79.19 79.04 79.04 0.0M
2025-04-11 77.62 77.97 77.62 77.97 0.0M
2025-04-10 77.00 77.21 76.39 77.01 0.0M
2025-04-08 75.83 76.55 73.19 73.19 0.0M
2025-04-07 73.24 74.80 73.24 74.78 0.0M
2025-04-04 75.10 75.10 75.10 75.10 0.0M
2025-03-31 78.43 79.87 78.23 79.87 0.0M
2025-03-28 81.31 81.31 78.34 78.34 0.0M
2025-03-27 80.50 80.50 80.50 80.50 0.0M
2025-03-26 80.47 80.47 80.37 80.37 0.0M
2025-03-25 79.65 79.97 79.50 79.97 0.0M
2025-03-21 77.25 78.28 77.25 78.28 0.0M
2025-03-20 78.00 78.00 77.37 77.37 0.0M
2025-03-19 78.50 78.50 77.40 77.52 0.0M
2025-03-18 77.80 77.80 77.05 77.11 0.0M
2025-03-17 77.32 77.79 76.87 77.66 0.0M
2025-03-14 77.70 77.99 77.34 77.99 0.0M
2025-03-13 75.76 75.99 75.76 75.99 0.0M
2025-03-12 78.50 78.55 77.86 78.55 0.0M
2025-03-11 77.34 78.08 77.34 78.08 0.0M
2025-03-10 76.95 77.52 76.95 77.52 0.0M
2025-03-07 79.69 79.69 79.18 79.18 0.0M
2025-03-06 80.08 80.08 79.30 79.30 0.0M
2025-02-27 80.43 80.43 80.43 80.43 0.0M
2025-02-26 77.10 82.55 77.10 82.54 0.0M
2025-02-25 73.00 73.12 73.00 73.12 0.0M
2025-02-21 75.66 75.66 74.60 74.60 0.0M
2025-02-18 75.30 75.30 74.77 74.91 0.0M
2025-02-17 76.70 76.70 75.46 75.46 0.0M
2025-02-14 76.27 76.27 76.27 76.27 0.0M
2025-02-13 76.90 76.90 76.32 76.32 0.0M
2025-02-12 75.00 75.65 75.00 75.65 0.0M
2025-02-11 76.49 77.05 76.49 77.05 0.0M
2025-02-10 76.33 77.44 76.33 77.29 0.0M
2025-02-07 77.33 77.33 76.41 76.41 0.0M
2025-02-06 77.45 77.45 77.03 77.03 0.0M
2025-02-05 78.35 78.35 77.00 77.54 0.0M
2025-02-04 79.40 79.40 78.20 78.20 0.0M
2025-02-03 80.00 80.00 78.04 79.17 0.0M
2025-01-31 80.60 80.60 79.97 79.97 0.0M
2025-01-30 80.10 81.24 79.64 80.28 0.0M
2025-01-29 79.09 79.38 79.00 79.38 0.0M
2025-01-28 81.22 81.28 80.75 80.75 0.0M
2025-01-27 81.67 81.67 81.29 81.29 0.0M
2025-01-24 80.10 80.10 79.96 79.96 0.0M
2025-01-22 83.14 83.19 83.14 83.19 0.0M
2025-01-21 83.07 83.48 83.07 83.35 0.0M
2025-01-20 83.55 83.98 82.18 83.98 0.0M
2025-01-17 85.39 85.39 82.19 83.90 0.0M
2025-01-16 85.47 85.47 83.50 83.50 0.0M
2025-01-15 85.90 85.92 84.90 84.95 0.0M
2025-01-14 85.21 85.38 84.80 85.07 0.0M
2025-01-13 85.41 85.44 84.76 84.76 0.0M
2025-01-10 86.30 86.45 86.30 86.30 0.0M
2025-01-09 87.70 87.72 87.09 87.09 0.0M
2025-01-08 85.10 86.74 85.10 86.74 0.0M
2025-01-07 86.80 87.29 84.05 84.05 0.0M
2025-01-06 87.90 87.90 87.55 87.55 0.0M
2025-01-03 87.80 87.83 87.80 87.83 0.0M
2025-01-02 90.09 90.09 88.47 88.47 0.0M