Intuit Inc. (BVMF:INTU34)
Brazil
· Delayed Price · Currency is BRL 55.98
-0.15 (-0.27%)
Last updated: Mar 6, 2026, 4:37 PM GMT-3
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.74 | 56.25 | 52.74 | 56.13 | 56.13 | 7.22% | 4,925 |
| Mar 4, 2026 | 51.30 | 52.39 | 51.30 | 52.35 | 52.35 | 1.16% | 1,032 |
| Mar 3, 2026 | 49.45 | 52.47 | 49.35 | 51.75 | 51.75 | 3.81% | 4,900 |
| Mar 2, 2026 | 47.53 | 50.31 | 47.27 | 49.85 | 49.85 | 5.59% | 5,045 |
| Feb 27, 2026 | 46.08 | 47.47 | 44.93 | 47.21 | 47.21 | 2.45% | 2,548 |
| Feb 26, 2026 | 44.17 | 46.91 | 44.17 | 46.08 | 46.08 | 4.32% | 3,295 |
| Feb 25, 2026 | 42.08 | 44.22 | 41.46 | 44.17 | 44.17 | 4.97% | 3,699 |
| Feb 24, 2026 | 44.40 | 45.50 | 41.91 | 42.08 | 42.08 | -0.19% | 699 |
| Feb 23, 2026 | 45.00 | 45.00 | 41.01 | 42.16 | 42.16 | -5.89% | 23,481 |
| Feb 20, 2026 | 45.55 | 45.55 | 44.80 | 44.80 | 44.80 | -0.99% | 2,685 |
| Feb 19, 2026 | 45.25 | 45.45 | 45.25 | 45.25 | 45.25 | -3.10% | 190 |
| Feb 18, 2026 | 46.85 | 46.85 | 46.57 | 46.70 | 46.70 | -1.58% | 1,732 |
| Feb 13, 2026 | 46.77 | 48.15 | 46.77 | 47.45 | 47.45 | 1.45% | 3,525 |
| Feb 12, 2026 | 47.17 | 47.17 | 46.40 | 46.77 | 46.77 | -0.21% | 835 |
| Feb 11, 2026 | 49.81 | 49.81 | 46.40 | 46.87 | 46.87 | -5.90% | 25,455 |
| Feb 10, 2026 | 51.70 | 51.70 | 49.81 | 49.81 | 49.81 | -3.39% | 2,227 |
| Feb 9, 2026 | 50.93 | 51.56 | 50.93 | 51.56 | 51.56 | -2.53% | 113 |
| Feb 6, 2026 | 52.00 | 52.90 | 52.00 | 52.90 | 52.90 | -3.36% | 1,339 |
| Feb 5, 2026 | 53.19 | 54.74 | 51.64 | 54.74 | 54.74 | 2.43% | 1,612 |
| Feb 4, 2026 | 50.01 | 53.44 | 50.00 | 53.44 | 53.44 | 3.33% | 2,329 |
| Feb 3, 2026 | 57.72 | 57.72 | 51.00 | 51.72 | 51.72 | -11.54% | 2,208 |
| Feb 2, 2026 | 59.35 | 60.05 | 58.47 | 58.47 | 58.47 | -1.48% | 1,771 |
| Jan 30, 2026 | 59.57 | 60.05 | 59.35 | 59.35 | 59.35 | -9.06% | 613 |
| Jan 29, 2026 | 63.00 | 65.26 | 58.47 | 65.26 | 65.26 | 2.66% | 1,210 |
| Jan 28, 2026 | 64.49 | 64.49 | 63.57 | 63.57 | 63.57 | -1.01% | 519 |
| Jan 27, 2026 | 64.07 | 64.82 | 64.07 | 64.22 | 64.22 | -5.04% | 3,184 |
| Jan 26, 2026 | 67.87 | 68.13 | 67.49 | 67.63 | 67.63 | 0.21% | 3,966 |
| Jan 23, 2026 | 66.23 | 67.56 | 66.23 | 67.49 | 67.49 | 3.27% | 554 |
| Jan 22, 2026 | 65.06 | 65.61 | 65.06 | 65.35 | 65.35 | 2.80% | 473 |
| Jan 21, 2026 | 64.50 | 64.50 | 63.25 | 63.57 | 63.57 | -1.88% | 243 |
| Jan 20, 2026 | 65.53 | 66.02 | 64.75 | 64.79 | 64.79 | -2.44% | 5,066 |
| Jan 16, 2026 | 66.52 | 67.10 | 65.50 | 66.41 | 66.41 | -1.77% | 33,626 |
| Jan 15, 2026 | 68.97 | 68.97 | 67.61 | 67.61 | 67.61 | -3.19% | 1,139 |
| Jan 14, 2026 | 73.00 | 73.00 | 68.54 | 69.84 | 69.84 | -5.62% | 2,609 |
| Jan 13, 2026 | 76.24 | 76.24 | 74.00 | 74.00 | 74.00 | -4.64% | 350 |
| Jan 12, 2026 | 77.14 | 77.60 | 77.14 | 77.60 | 77.60 | -1.64% | 1,377 |
| Jan 9, 2026 | 78.71 | 78.89 | 78.71 | 78.89 | 78.89 | -1.38% | 285 |
| Jan 8, 2026 | 79.42 | 79.99 | 79.42 | 79.99 | 79.99 | 1.38% | 6,906 |
| Jan 7, 2026 | 79.74 | 79.74 | 78.90 | 78.90 | 78.80 | - | 166 |
| Jan 6, 2026 | 79.08 | 79.08 | 78.90 | 78.90 | 78.80 | 1.47% | 162 |
| Jan 5, 2026 | 78.37 | 78.37 | 77.47 | 77.76 | 77.66 | -0.09% | 1,050 |
| Jan 2, 2026 | 77.80 | 77.88 | 76.85 | 77.83 | 77.73 | -7.40% | 303 |
| Dec 30, 2025 | 83.97 | 84.05 | 83.97 | 84.05 | 83.95 | -1.33% | 210 |
| Dec 29, 2025 | 85.31 | 85.43 | 85.14 | 85.18 | 85.07 | -0.21% | 419 |
| Dec 26, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.25 | 0.48% | 13 |
| Dec 23, 2025 | 84.27 | 84.95 | 84.15 | 84.95 | 84.84 | -0.94% | 955 |
| Dec 22, 2025 | 84.70 | 85.76 | 84.70 | 85.76 | 85.65 | 1.74% | 419 |
| Dec 19, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.18 | 0.35% | 8 |
| Dec 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.90 | 0.66% | 333 |
| Dec 17, 2025 | 83.42 | 83.45 | 83.37 | 83.45 | 83.35 | 0.29% | 5,058 |
| Dec 16, 2025 | 83.14 | 83.21 | 83.14 | 83.21 | 83.11 | 3.24% | 89 |
| Dec 15, 2025 | 81.90 | 81.90 | 80.60 | 80.60 | 80.50 | -2.01% | 476 |
| Dec 12, 2025 | 82.95 | 82.95 | 82.14 | 82.25 | 82.15 | -0.76% | 1,173 |
| Dec 11, 2025 | 82.11 | 83.35 | 81.04 | 82.88 | 82.78 | 0.64% | 1,490 |
| Dec 10, 2025 | 81.75 | 82.57 | 81.75 | 82.35 | 82.25 | 2.12% | 1,620 |
| Dec 9, 2025 | 80.79 | 80.79 | 80.64 | 80.64 | 80.54 | -0.40% | 199 |
| Dec 8, 2025 | 80.99 | 81.27 | 80.79 | 80.96 | 80.86 | -2.93% | 2,105 |
| Dec 5, 2025 | 81.00 | 83.49 | 80.96 | 83.40 | 83.30 | 4.15% | 1,431 |
| Dec 4, 2025 | 78.02 | 80.08 | 78.02 | 80.08 | 79.98 | 2.25% | 3,299 |
| Dec 3, 2025 | 77.99 | 78.32 | 77.99 | 78.32 | 78.22 | 2.15% | 139 |
| Dec 2, 2025 | 76.67 | 76.95 | 76.67 | 76.67 | 76.57 | -0.08% | 67 |
| Dec 1, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.63 | 0.01% | 209 |
| Nov 28, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.62 | 1.35% | 505 |
| Nov 27, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.61 | -1.25% | 11 |
| Nov 26, 2025 | 78.31 | 78.31 | 76.40 | 76.66 | 76.56 | -3.89% | 377 |
| Nov 25, 2025 | 80.08 | 80.40 | 79.76 | 79.76 | 79.66 | -0.80% | 5,020 |
| Nov 24, 2025 | 82.07 | 82.07 | 80.40 | 80.40 | 80.30 | -2.43% | 581 |
| Nov 21, 2025 | 82.16 | 82.88 | 81.93 | 82.40 | 82.30 | 4.67% | 629 |
| Nov 19, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.62 | -0.35% | 419 |
| Nov 18, 2025 | 79.59 | 79.59 | 78.33 | 79.00 | 78.90 | 1.07% | 9,639 |
| Nov 17, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.06 | -2.01% | 172 |
| Nov 14, 2025 | 79.68 | 79.77 | 79.68 | 79.76 | 79.66 | 1.86% | 433 |
| Nov 13, 2025 | 78.04 | 78.32 | 78.04 | 78.30 | 78.20 | -1.05% | 237 |
| Nov 12, 2025 | 78.92 | 79.36 | 78.92 | 79.13 | 79.03 | 0.56% | 632 |
| Nov 11, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.59 | -0.05% | 530 |
| Nov 10, 2025 | 78.35 | 78.73 | 78.35 | 78.73 | 78.63 | 1.55% | 156 |
| Nov 7, 2025 | 77.50 | 77.53 | 77.50 | 77.53 | 77.43 | -2.92% | 202 |
| Nov 6, 2025 | 79.47 | 79.86 | 79.47 | 79.86 | 79.76 | 0.21% | 538 |
| Nov 5, 2025 | 80.89 | 80.89 | 79.69 | 79.69 | 79.59 | -1.56% | 83 |
| Nov 4, 2025 | 80.77 | 80.95 | 80.48 | 80.95 | 80.85 | -1.18% | 230 |
| Nov 3, 2025 | 81.52 | 81.92 | 81.37 | 81.92 | 81.82 | 0.10% | 130 |
| Oct 31, 2025 | 81.39 | 81.84 | 81.39 | 81.84 | 81.74 | 1.29% | 36 |
| Oct 30, 2025 | 80.79 | 80.80 | 80.79 | 80.80 | 80.70 | 1.67% | 664 |
| Oct 29, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.37 | -4.39% | 360 |
| Oct 28, 2025 | 83.19 | 83.19 | 83.12 | 83.12 | 83.02 | -0.67% | 580 |
| Oct 27, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.58 | -0.66% | 250 |
| Oct 24, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.13 | 1.35% | 179 |
| Oct 23, 2025 | 82.72 | 83.12 | 82.72 | 83.12 | 83.02 | 0.36% | 445 |
| Oct 22, 2025 | 83.45 | 83.45 | 82.82 | 82.82 | 82.72 | 0.22% | 9 |
| Oct 21, 2025 | 82.48 | 82.64 | 82.48 | 82.64 | 82.54 | 1.75% | 91 |
| Oct 20, 2025 | 80.69 | 81.22 | 80.69 | 81.22 | 81.12 | -0.07% | 4,285 |
| Oct 17, 2025 | 81.27 | 81.28 | 81.27 | 81.28 | 81.18 | 1.93% | 297 |
| Oct 16, 2025 | 81.42 | 81.42 | 79.74 | 79.74 | 79.64 | -1.51% | 390 |
| Oct 15, 2025 | 81.44 | 81.44 | 80.96 | 80.96 | 80.86 | -1.00% | 84 |
| Oct 14, 2025 | 81.67 | 81.78 | 81.43 | 81.78 | 81.68 | 0.81% | 208 |
| Oct 10, 2025 | 81.10 | 81.12 | 81.10 | 81.12 | 81.02 | 1.82% | 111 |
| Oct 9, 2025 | 79.62 | 79.67 | 79.62 | 79.67 | 79.57 | -0.78% | 406 |
| Oct 8, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.20 | 0.04% | 108 |
| Oct 7, 2025 | 81.10 | 81.10 | 79.77 | 80.27 | 80.07 | -0.97% | 4,060 |
| Oct 6, 2025 | 80.48 | 81.06 | 79.70 | 81.06 | 80.86 | -2.22% | 255 |