Intuit Inc. (BVMF:INTU34)
Brazil
· Delayed Price · Currency is BRL 45.36
+1.21 (2.74%)
Last updated: Apr 28, 2026, 3:49 PM GMT-3
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 44.59 | 44.65 | 44.15 | 44.15 | 44.15 | -1.76% | 666 |
| Apr 24, 2026 | 44.18 | 44.97 | 43.97 | 44.94 | 44.94 | 2.86% | 1,243 |
| Apr 23, 2026 | 44.69 | 44.69 | 42.40 | 43.69 | 43.69 | -4.46% | 1,243 |
| Apr 22, 2026 | 46.29 | 46.51 | 45.61 | 45.73 | 45.73 | 0.64% | 2,038 |
| Apr 20, 2026 | 44.80 | 45.75 | 44.65 | 45.44 | 45.44 | -4.20% | 328 |
| Apr 17, 2026 | 44.67 | 47.43 | 44.32 | 47.43 | 47.43 | 7.82% | 7,014 |
| Apr 16, 2026 | 45.40 | 45.50 | 43.85 | 43.99 | 43.99 | -0.74% | 6,201 |
| Apr 15, 2026 | 43.58 | 44.52 | 43.08 | 44.32 | 44.32 | 6.54% | 1,911 |
| Apr 14, 2026 | 42.35 | 42.39 | 41.45 | 41.60 | 41.60 | -0.86% | 9,299 |
| Apr 13, 2026 | 40.39 | 42.04 | 40.39 | 41.96 | 41.96 | 2.34% | 675 |
| Apr 10, 2026 | 41.23 | 41.42 | 39.20 | 41.00 | 41.00 | -3.76% | 2,215 |
| Apr 9, 2026 | 44.91 | 44.91 | 40.95 | 42.60 | 42.60 | -8.92% | 4,975 |
| Apr 8, 2026 | 47.75 | 47.75 | 43.71 | 46.77 | 46.77 | 0.91% | 1,295 |
| Apr 7, 2026 | 48.61 | 48.61 | 46.35 | 46.35 | 46.25 | -4.83% | 240 |
| Apr 6, 2026 | 49.09 | 49.09 | 48.34 | 48.70 | 48.60 | -1.52% | 4,488 |
| Apr 2, 2026 | 50.30 | 50.40 | 49.45 | 49.45 | 49.35 | -0.62% | 6,035 |
| Apr 1, 2026 | 48.99 | 50.04 | 48.99 | 49.76 | 49.66 | -1.95% | 8,935 |
| Mar 31, 2026 | 51.00 | 51.00 | 50.55 | 50.75 | 50.64 | -0.49% | 3,656 |
| Mar 30, 2026 | 50.10 | 51.02 | 50.06 | 51.00 | 50.89 | 2.57% | 146 |
| Mar 27, 2026 | 51.80 | 51.80 | 49.30 | 49.72 | 49.62 | -4.16% | 6,067 |
| Mar 26, 2026 | 52.06 | 52.06 | 51.57 | 51.88 | 51.77 | 2.31% | 1,907 |
| Mar 25, 2026 | 51.50 | 51.50 | 50.02 | 50.71 | 50.61 | -1.53% | 856 |
| Mar 24, 2026 | 52.61 | 52.61 | 51.50 | 51.50 | 51.39 | -6.16% | 346 |
| Mar 23, 2026 | 54.96 | 55.69 | 54.05 | 54.88 | 54.77 | -0.15% | 574 |
| Mar 20, 2026 | 54.43 | 55.08 | 54.43 | 54.96 | 54.85 | 1.42% | 11,964 |
| Mar 19, 2026 | 53.81 | 56.17 | 53.81 | 54.19 | 54.08 | 1.86% | 489 |
| Mar 18, 2026 | 52.99 | 53.39 | 52.42 | 53.20 | 53.09 | -2.47% | 7,220 |
| Mar 17, 2026 | 55.00 | 55.00 | 54.16 | 54.55 | 54.44 | 2.15% | 1,055 |
| Mar 16, 2026 | 54.00 | 54.41 | 53.40 | 53.40 | 53.29 | 1.31% | 515 |
| Mar 13, 2026 | 51.93 | 52.71 | 51.84 | 52.71 | 52.60 | 0.50% | 238 |
| Mar 12, 2026 | 52.97 | 52.97 | 52.02 | 52.45 | 52.34 | 1.47% | 4,927 |
| Mar 11, 2026 | 53.04 | 53.34 | 51.30 | 51.69 | 51.58 | -2.82% | 2,025 |
| Mar 10, 2026 | 55.56 | 55.56 | 53.19 | 53.19 | 53.08 | -4.27% | 2,228 |
| Mar 9, 2026 | 55.71 | 55.91 | 55.51 | 55.56 | 55.45 | -1.82% | 4,175 |
| Mar 6, 2026 | 56.05 | 56.59 | 55.98 | 56.59 | 56.47 | 0.82% | 1,360 |
| Mar 5, 2026 | 52.74 | 56.25 | 52.74 | 56.13 | 56.01 | 7.22% | 4,925 |
| Mar 4, 2026 | 51.30 | 52.39 | 51.30 | 52.35 | 52.24 | 1.16% | 1,032 |
| Mar 3, 2026 | 49.45 | 52.47 | 49.35 | 51.75 | 51.64 | 3.81% | 4,900 |
| Mar 2, 2026 | 47.53 | 50.31 | 47.27 | 49.85 | 49.75 | 5.59% | 5,045 |
| Feb 27, 2026 | 46.08 | 47.47 | 44.93 | 47.21 | 47.11 | 2.45% | 2,548 |
| Feb 26, 2026 | 44.17 | 46.91 | 44.17 | 46.08 | 45.98 | 4.32% | 3,295 |
| Feb 25, 2026 | 42.08 | 44.22 | 41.46 | 44.17 | 44.08 | 4.97% | 3,699 |
| Feb 24, 2026 | 44.40 | 45.50 | 41.91 | 42.08 | 41.99 | -0.19% | 699 |
| Feb 23, 2026 | 45.00 | 45.00 | 41.01 | 42.16 | 42.07 | -5.89% | 23,481 |
| Feb 20, 2026 | 45.55 | 45.55 | 44.80 | 44.80 | 44.71 | -0.99% | 2,685 |
| Feb 19, 2026 | 45.25 | 45.45 | 45.25 | 45.25 | 45.16 | -3.10% | 190 |
| Feb 18, 2026 | 46.85 | 46.85 | 46.57 | 46.70 | 46.60 | -1.58% | 1,732 |
| Feb 13, 2026 | 46.77 | 48.15 | 46.77 | 47.45 | 47.35 | 1.45% | 3,525 |
| Feb 12, 2026 | 47.17 | 47.17 | 46.40 | 46.77 | 46.67 | -0.21% | 835 |
| Feb 11, 2026 | 49.81 | 49.81 | 46.40 | 46.87 | 46.77 | -5.90% | 25,455 |
| Feb 10, 2026 | 51.70 | 51.70 | 49.81 | 49.81 | 49.71 | -3.39% | 2,227 |
| Feb 9, 2026 | 50.93 | 51.56 | 50.93 | 51.56 | 51.45 | -2.53% | 113 |
| Feb 6, 2026 | 52.00 | 52.90 | 52.00 | 52.90 | 52.79 | -3.36% | 1,339 |
| Feb 5, 2026 | 53.19 | 54.74 | 51.64 | 54.74 | 54.63 | 2.43% | 1,612 |
| Feb 4, 2026 | 50.01 | 53.44 | 50.00 | 53.44 | 53.33 | 3.33% | 2,329 |
| Feb 3, 2026 | 57.72 | 57.72 | 51.00 | 51.72 | 51.61 | -11.54% | 2,208 |
| Feb 2, 2026 | 59.35 | 60.05 | 58.47 | 58.47 | 58.35 | -1.48% | 1,771 |
| Jan 30, 2026 | 59.57 | 60.05 | 59.35 | 59.35 | 59.23 | -9.06% | 613 |
| Jan 29, 2026 | 63.00 | 65.26 | 58.47 | 65.26 | 65.12 | 2.66% | 1,210 |
| Jan 28, 2026 | 64.49 | 64.49 | 63.57 | 63.57 | 63.44 | -1.01% | 519 |
| Jan 27, 2026 | 64.07 | 64.82 | 64.07 | 64.22 | 64.09 | -5.04% | 3,184 |
| Jan 26, 2026 | 67.87 | 68.13 | 67.49 | 67.63 | 67.49 | 0.21% | 3,966 |
| Jan 23, 2026 | 66.23 | 67.56 | 66.23 | 67.49 | 67.35 | 3.27% | 554 |
| Jan 22, 2026 | 65.06 | 65.61 | 65.06 | 65.35 | 65.21 | 2.80% | 473 |
| Jan 21, 2026 | 64.50 | 64.50 | 63.25 | 63.57 | 63.44 | -1.88% | 243 |
| Jan 20, 2026 | 65.53 | 66.02 | 64.75 | 64.79 | 64.66 | -2.44% | 5,066 |
| Jan 16, 2026 | 66.52 | 67.10 | 65.50 | 66.41 | 66.27 | -1.77% | 33,626 |
| Jan 15, 2026 | 68.97 | 68.97 | 67.61 | 67.61 | 67.47 | -3.19% | 1,139 |
| Jan 14, 2026 | 73.00 | 73.00 | 68.54 | 69.84 | 69.70 | -5.62% | 2,609 |
| Jan 13, 2026 | 76.24 | 76.24 | 74.00 | 74.00 | 73.85 | -4.64% | 350 |
| Jan 12, 2026 | 77.14 | 77.60 | 77.14 | 77.60 | 77.44 | -1.64% | 1,377 |
| Jan 9, 2026 | 78.71 | 78.89 | 78.71 | 78.89 | 78.73 | -1.38% | 285 |
| Jan 8, 2026 | 79.42 | 79.99 | 79.42 | 79.99 | 79.82 | 1.38% | 6,906 |
| Jan 7, 2026 | 79.74 | 79.74 | 78.90 | 78.90 | 78.64 | - | 166 |
| Jan 6, 2026 | 79.08 | 79.08 | 78.90 | 78.90 | 78.64 | 1.47% | 162 |
| Jan 5, 2026 | 78.37 | 78.37 | 77.47 | 77.76 | 77.50 | -0.09% | 1,050 |
| Jan 2, 2026 | 77.80 | 77.88 | 76.85 | 77.83 | 77.57 | -7.40% | 303 |
| Dec 30, 2025 | 83.97 | 84.05 | 83.97 | 84.05 | 83.77 | -1.33% | 210 |
| Dec 29, 2025 | 85.31 | 85.43 | 85.14 | 85.18 | 84.90 | -0.21% | 419 |
| Dec 26, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.08 | 0.48% | 13 |
| Dec 23, 2025 | 84.27 | 84.95 | 84.15 | 84.95 | 84.67 | -0.94% | 955 |
| Dec 22, 2025 | 84.70 | 85.76 | 84.70 | 85.76 | 85.47 | 1.74% | 419 |
| Dec 19, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.01 | 0.35% | 8 |
| Dec 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.72 | 0.66% | 333 |
| Dec 17, 2025 | 83.42 | 83.45 | 83.37 | 83.45 | 83.17 | 0.29% | 5,058 |
| Dec 16, 2025 | 83.14 | 83.21 | 83.14 | 83.21 | 82.93 | 3.24% | 89 |
| Dec 15, 2025 | 81.90 | 81.90 | 80.60 | 80.60 | 80.33 | -2.01% | 476 |
| Dec 12, 2025 | 82.95 | 82.95 | 82.14 | 82.25 | 81.98 | -0.76% | 1,173 |
| Dec 11, 2025 | 82.11 | 83.35 | 81.04 | 82.88 | 82.60 | 0.64% | 1,490 |
| Dec 10, 2025 | 81.75 | 82.57 | 81.75 | 82.35 | 82.08 | 2.12% | 1,620 |
| Dec 9, 2025 | 80.79 | 80.79 | 80.64 | 80.64 | 80.37 | -0.40% | 199 |
| Dec 8, 2025 | 80.99 | 81.27 | 80.79 | 80.96 | 80.69 | -2.93% | 2,105 |
| Dec 5, 2025 | 81.00 | 83.49 | 80.96 | 83.40 | 83.12 | 4.15% | 1,431 |
| Dec 4, 2025 | 78.02 | 80.08 | 78.02 | 80.08 | 79.81 | 2.25% | 3,299 |
| Dec 3, 2025 | 77.99 | 78.32 | 77.99 | 78.32 | 78.06 | 2.15% | 139 |
| Dec 2, 2025 | 76.67 | 76.95 | 76.67 | 76.67 | 76.42 | -0.08% | 67 |
| Dec 1, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.47 | 0.01% | 209 |
| Nov 28, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.46 | 1.35% | 505 |
| Nov 27, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.45 | -1.25% | 11 |
| Nov 26, 2025 | 78.31 | 78.31 | 76.40 | 76.66 | 76.41 | -3.89% | 377 |