Intuit Inc. (BVMF:INTU34)
Brazil
· Delayed Price · Currency is BRL 80.08
+1.76 (2.25%)
At close: Dec 4, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.02 | 80.08 | 78.02 | 80.08 | 80.08 | 2.25% | 3,299 |
| Dec 3, 2025 | 77.99 | 78.32 | 77.99 | 78.32 | 78.32 | 2.15% | 139 |
| Dec 2, 2025 | 76.67 | 76.95 | 76.67 | 76.67 | 76.67 | -0.08% | 67 |
| Dec 1, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.01% | 209 |
| Nov 28, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 1.35% | 505 |
| Nov 27, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.25% | 11 |
| Nov 26, 2025 | 78.31 | 78.31 | 76.40 | 76.66 | 76.66 | -3.89% | 377 |
| Nov 25, 2025 | 80.08 | 80.40 | 79.76 | 79.76 | 79.76 | -0.80% | 5,020 |
| Nov 24, 2025 | 82.07 | 82.07 | 80.40 | 80.40 | 80.40 | -2.43% | 581 |
| Nov 21, 2025 | 82.16 | 82.88 | 81.93 | 82.40 | 82.40 | 4.67% | 629 |
| Nov 19, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.35% | 419 |
| Nov 18, 2025 | 79.59 | 79.59 | 78.33 | 79.00 | 79.00 | 1.07% | 9,639 |
| Nov 17, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -2.01% | 172 |
| Nov 14, 2025 | 79.68 | 79.77 | 79.68 | 79.76 | 79.76 | 1.86% | 433 |
| Nov 13, 2025 | 78.04 | 78.32 | 78.04 | 78.30 | 78.30 | -1.05% | 237 |
| Nov 12, 2025 | 78.92 | 79.36 | 78.92 | 79.13 | 79.13 | 0.56% | 632 |
| Nov 11, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.05% | 530 |
| Nov 10, 2025 | 78.35 | 78.73 | 78.35 | 78.73 | 78.73 | 1.55% | 156 |
| Nov 7, 2025 | 77.50 | 77.53 | 77.50 | 77.53 | 77.53 | -2.92% | 202 |
| Nov 6, 2025 | 79.47 | 79.86 | 79.47 | 79.86 | 79.86 | 0.21% | 538 |
| Nov 5, 2025 | 80.89 | 80.89 | 79.69 | 79.69 | 79.69 | -1.56% | 83 |
| Nov 4, 2025 | 80.77 | 80.95 | 80.48 | 80.95 | 80.95 | -1.18% | 230 |
| Nov 3, 2025 | 81.52 | 81.92 | 81.37 | 81.92 | 81.92 | 0.10% | 130 |
| Oct 31, 2025 | 81.39 | 81.84 | 81.39 | 81.84 | 81.84 | 1.29% | 36 |
| Oct 30, 2025 | 80.79 | 80.80 | 80.79 | 80.80 | 80.80 | 1.67% | 664 |
| Oct 29, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -4.39% | 360 |
| Oct 28, 2025 | 83.19 | 83.19 | 83.12 | 83.12 | 83.12 | -0.67% | 580 |
| Oct 27, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -0.66% | 250 |
| Oct 24, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 1.35% | 179 |
| Oct 23, 2025 | 82.72 | 83.12 | 82.72 | 83.12 | 83.12 | 0.36% | 445 |
| Oct 22, 2025 | 83.45 | 83.45 | 82.82 | 82.82 | 82.82 | 0.22% | 9 |
| Oct 21, 2025 | 82.48 | 82.64 | 82.48 | 82.64 | 82.64 | 1.75% | 91 |
| Oct 20, 2025 | 80.69 | 81.22 | 80.69 | 81.22 | 81.22 | -0.07% | 4,285 |
| Oct 17, 2025 | 81.27 | 81.28 | 81.27 | 81.28 | 81.28 | 1.93% | 297 |
| Oct 16, 2025 | 81.42 | 81.42 | 79.74 | 79.74 | 79.74 | -1.51% | 390 |
| Oct 15, 2025 | 81.44 | 81.44 | 80.96 | 80.96 | 80.96 | -1.00% | 84 |
| Oct 14, 2025 | 81.67 | 81.78 | 81.43 | 81.78 | 81.78 | 0.81% | 208 |
| Oct 10, 2025 | 81.10 | 81.12 | 81.10 | 81.12 | 81.12 | 1.82% | 111 |
| Oct 9, 2025 | 79.62 | 79.67 | 79.62 | 79.67 | 79.67 | -0.78% | 406 |
| Oct 8, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.04% | 108 |
| Oct 7, 2025 | 81.10 | 81.10 | 79.77 | 80.27 | 80.17 | -0.97% | 4,060 |
| Oct 6, 2025 | 80.48 | 81.06 | 79.70 | 81.06 | 80.96 | -2.22% | 255 |
| Oct 3, 2025 | 82.93 | 82.94 | 82.90 | 82.90 | 82.80 | 0.05% | 595 |
| Oct 2, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.76 | 0.73% | 69 |
| Oct 1, 2025 | 82.17 | 82.26 | 82.17 | 82.26 | 82.16 | 0.22% | 57 |
| Sep 30, 2025 | 82.45 | 82.79 | 82.08 | 82.08 | 81.98 | -2.19% | 360 |
| Sep 29, 2025 | 83.88 | 84.13 | 83.57 | 83.92 | 83.82 | -1.04% | 522 |
| Sep 26, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.70 | 0.99% | 398 |
| Sep 25, 2025 | 83.73 | 83.97 | 83.64 | 83.97 | 83.87 | - | 97 |
| Sep 24, 2025 | 83.52 | 83.97 | 83.52 | 83.97 | 83.87 | 0.13% | 230 |
| Sep 23, 2025 | 84.50 | 84.50 | 83.43 | 83.86 | 83.76 | -1.62% | 41,587 |
| Sep 22, 2025 | 84.10 | 85.24 | 84.10 | 85.24 | 85.13 | 2.16% | 164 |
| Sep 19, 2025 | 84.10 | 84.10 | 83.28 | 83.44 | 83.34 | 1.66% | 114 |
| Sep 18, 2025 | 80.76 | 82.60 | 80.76 | 82.08 | 81.98 | 2.60% | 752 |
| Sep 17, 2025 | 80.13 | 80.13 | 80.00 | 80.00 | 79.90 | 2.15% | 153 |
| Sep 16, 2025 | 78.40 | 78.54 | 77.91 | 78.32 | 78.22 | -0.10% | 8,426 |
| Sep 15, 2025 | 78.00 | 78.43 | 77.52 | 78.40 | 78.30 | -0.71% | 401 |
| Sep 12, 2025 | 79.18 | 79.18 | 78.90 | 78.96 | 78.86 | -2.76% | 64 |
| Sep 11, 2025 | 80.32 | 81.20 | 80.32 | 81.20 | 81.10 | 0.50% | 804 |
| Sep 10, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.70 | -2.13% | 275 |
| Sep 9, 2025 | 82.53 | 83.04 | 82.53 | 82.56 | 82.46 | 0.10% | 276 |
| Sep 8, 2025 | 82.59 | 82.74 | 82.48 | 82.48 | 82.38 | -0.48% | 112 |
| Sep 5, 2025 | 82.60 | 82.88 | 82.60 | 82.88 | 82.78 | 0.34% | 264 |
| Sep 4, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.50 | 0.73% | 73 |
| Sep 3, 2025 | 82.25 | 82.25 | 81.78 | 82.00 | 81.90 | 0.24% | 385 |
| Sep 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.70 | -0.80% | 14 |
| Aug 29, 2025 | 82.45 | 82.67 | 81.82 | 82.46 | 82.36 | -0.11% | 1,835 |
| Aug 28, 2025 | 82.36 | 82.55 | 82.36 | 82.55 | 82.45 | 1.66% | 75 |
| Aug 27, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.10 | -0.55% | 4,210 |
| Aug 26, 2025 | 81.04 | 81.65 | 81.00 | 81.65 | 81.55 | 0.80% | 76 |
| Aug 25, 2025 | 81.97 | 81.97 | 81.00 | 81.00 | 80.90 | -1.21% | 184 |
| Aug 22, 2025 | 80.70 | 82.32 | 80.70 | 81.99 | 81.89 | -5.55% | 563 |
| Aug 21, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.70 | -0.33% | 93 |
| Aug 20, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 86.99 | -0.82% | 53 |
| Aug 19, 2025 | 89.25 | 89.25 | 87.82 | 87.82 | 87.71 | -0.61% | 21 |
| Aug 18, 2025 | 88.99 | 88.99 | 88.36 | 88.36 | 88.25 | 0.15% | 4,941 |
| Aug 15, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.12 | 1.41% | 5 |
| Aug 14, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.89 | -0.33% | 8 |
| Aug 13, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.18 | 0.30% | 359 |
| Aug 12, 2025 | 86.61 | 87.03 | 86.29 | 87.03 | 86.92 | -1.19% | 537 |
| Aug 11, 2025 | 92.09 | 92.09 | 88.08 | 88.08 | 87.97 | -5.04% | 357 |
| Aug 8, 2025 | 92.60 | 92.75 | 92.22 | 92.75 | 92.64 | -1.16% | 502 |
| Aug 7, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.72 | -2.95% | 109 |
| Aug 6, 2025 | 96.38 | 96.69 | 96.38 | 96.69 | 96.57 | 0.39% | 63 |
| Aug 5, 2025 | 96.31 | 96.31 | 96.31 | 96.31 | 96.19 | -2.23% | 111 |
| Aug 4, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.39 | 0.58% | 601 |
| Aug 1, 2025 | 98.10 | 98.10 | 97.68 | 97.94 | 97.82 | -2.84% | 18,250 |
| Jul 31, 2025 | 102.43 | 102.43 | 100.62 | 100.80 | 100.68 | -0.95% | 103 |
| Jul 30, 2025 | 101.77 | 101.77 | 101.77 | 101.77 | 101.64 | 0.28% | 59 |
| Jul 29, 2025 | 101.82 | 101.82 | 101.49 | 101.49 | 101.36 | 0.04% | 32 |
| Jul 28, 2025 | 101.45 | 101.89 | 101.45 | 101.45 | 101.32 | 1.62% | 216 |
| Jul 25, 2025 | 100.08 | 100.08 | 99.83 | 99.83 | 99.71 | 2.20% | 278 |
| Jul 24, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.56 | 0.08% | 22 |
| Jul 23, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.48 | 0.35% | 28 |
| Jul 22, 2025 | 96.97 | 97.26 | 96.87 | 97.26 | 97.14 | 0.33% | 126 |
| Jul 21, 2025 | 95.22 | 96.94 | 95.22 | 96.94 | 96.82 | 1.22% | 106 |
| Jul 18, 2025 | 96.50 | 96.50 | 95.20 | 95.77 | 95.65 | 0.52% | 123 |
| Jul 17, 2025 | 95.27 | 95.27 | 95.27 | 95.27 | 95.15 | 0.14% | 44 |
| Jul 16, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.02 | 1.11% | 194 |
| Jul 15, 2025 | 95.07 | 95.07 | 94.10 | 94.10 | 93.98 | -1.30% | 41 |