Intuit Inc (INTU34)

INTU34
🏛️ 브라질 →
82.86
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 69.01 69.05 69.01 69.02 0.0M
2023-12-27 68.44 68.44 68.44 68.44 0.0M
2023-12-26 68.30 68.30 67.91 68.04 0.0M
2023-12-22 68.26 68.30 68.26 68.30 0.0M
2023-12-21 68.45 68.57 68.45 68.57 0.0M
2023-12-20 69.18 69.18 69.14 69.14 0.0M
2023-12-19 68.31 68.31 67.89 67.89 0.0M
2023-12-18 68.62 68.62 68.60 68.60 0.0M
2023-12-15 66.83 68.23 66.83 67.82 0.0M
2023-12-14 68.22 68.22 66.81 66.81 0.0M
2023-12-13 67.25 67.42 67.18 67.42 0.0M
2023-12-12 66.01 66.43 66.01 66.43 0.0M
2023-12-11 65.42 65.42 65.41 65.41 0.0M
2023-12-08 63.04 63.80 62.96 63.80 0.0M
2023-12-07 63.33 63.45 63.33 63.45 0.0M
2023-12-06 63.00 63.26 62.97 63.26 0.0M
2023-12-05 63.29 63.70 63.09 63.38 0.0M
2023-12-04 63.60 63.60 63.51 63.51 0.0M
2023-12-01 63.39 63.39 63.39 63.39 0.0M
2023-11-30 63.96 63.96 63.17 63.17 0.0M
2023-11-29 63.20 64.05 63.20 64.05 0.0M
2023-11-28 62.16 62.16 61.78 62.08 0.0M
2023-11-27 62.72 62.73 62.59 62.59 0.0M
2023-11-24 62.40 62.58 62.40 62.58 0.0M
2023-11-22 62.91 62.91 62.91 62.91 0.0M
2023-11-21 62.03 62.15 62.03 62.15 0.0M
2023-11-20 62.00 62.00 61.87 61.94 0.0M
2023-11-17 62.07 62.07 62.07 62.07 0.0M
2023-11-16 61.40 61.51 61.40 61.51 0.0M
2023-11-14 61.25 61.25 60.89 60.90 0.0M
2023-11-13 58.63 59.05 58.57 59.05 0.0M
2023-11-10 57.84 58.81 57.84 58.81 0.0M
2023-11-09 57.89 57.89 57.89 57.89 0.0M
2023-11-08 57.15 57.87 56.85 57.87 0.0M
2023-11-07 55.37 56.90 55.37 56.58 0.0M
2023-11-06 55.14 55.14 54.79 54.79 0.0M
2023-11-03 54.77 55.68 54.77 55.68 0.0M
2023-11-01 55.50 55.86 54.70 54.88 0.0M
2023-10-31 56.45 56.53 56.13 56.22 0.0M
2023-10-30 54.38 55.71 54.38 55.62 0.0M
2023-10-27 53.65 54.37 53.65 54.37 0.0M
2023-10-26 54.40 54.55 53.82 54.27 0.0M
2023-10-25 56.08 56.08 54.62 54.62 0.0M
2023-10-24 57.58 57.58 57.24 57.24 0.0M
2023-10-23 57.21 57.21 57.21 57.21 0.0M
2023-10-20 57.82 57.82 57.77 57.77 0.0M
2023-10-19 59.74 59.74 59.68 59.68 0.0M
2023-10-18 60.98 60.98 60.39 60.47 0.0M
2023-10-17 61.34 61.94 61.18 61.44 0.0M
2023-10-16 61.77 61.96 61.77 61.96 0.0M
2023-10-13 61.39 61.39 61.28 61.28 0.0M
2023-10-11 61.76 61.76 61.67 61.71 0.0M
2023-10-10 61.67 62.23 61.67 61.88 0.0M
2023-10-09 61.78 62.18 61.78 62.18 0.0M
2023-10-06 61.92 61.92 61.92 61.92 0.0M
2023-10-04 60.44 61.09 60.44 61.09 0.0M
2023-10-03 58.87 58.96 58.71 58.71 0.0M
2023-10-02 58.93 59.16 58.93 59.03 0.0M
2023-09-29 59.15 59.15 57.99 57.99 0.0M
2023-09-28 58.86 58.86 58.34 58.34 0.0M
2023-09-27 57.64 58.25 57.57 58.25 0.0M
2023-09-26 56.70 56.70 56.33 56.50 0.0M
2023-09-25 57.05 57.05 56.80 56.80 0.0M
2023-09-22 56.97 56.97 56.97 56.97 0.0M
2023-09-21 56.92 56.92 56.58 56.58 0.0M
2023-09-20 57.99 58.06 57.75 58.06 0.0M
2023-09-19 58.03 58.35 57.87 58.11 0.0M
2023-09-18 58.83 58.83 58.52 58.63 0.0M
2023-09-15 60.02 60.02 59.26 59.26 0.0M
2023-09-14 60.23 60.55 60.23 60.55 0.0M
2023-09-13 60.42 60.42 60.06 60.11 0.0M
2023-09-12 60.85 61.07 60.85 61.04 0.0M
2023-09-11 61.26 61.32 61.24 61.32 0.0M
2023-09-08 62.29 62.40 62.17 62.17 0.0M
2023-09-06 61.99 62.17 61.81 62.17 0.0M
2023-09-05 61.85 62.09 61.78 61.98 0.0M
2023-09-04 61.59 61.62 61.52 61.62 0.0M
2023-09-02 61.47 61.47 61.47 61.47 0.0M
2023-09-01 62.23 62.23 59.01 61.06 0.0M
2023-08-31 61.63 61.63 60.15 60.31 0.0M
2023-08-30 59.45 59.57 59.06 59.57 0.0M
2023-08-29 57.56 58.80 57.56 58.80 0.0M
2023-08-28 56.87 57.23 56.87 57.23 0.0M
2023-08-25 53.00 57.02 53.00 57.02 0.0M
2023-08-24 56.71 56.82 54.42 54.93 0.0M
2023-08-23 54.71 55.16 54.68 55.16 0.0M
2023-08-22 56.06 56.06 54.20 54.45 0.0M
2023-08-21 54.99 54.99 54.25 54.79 0.0M
2023-08-18 54.68 54.68 54.13 54.66 0.0M
2023-08-17 55.25 55.25 54.58 54.58 0.0M
2023-08-16 57.37 57.37 55.98 56.17 0.0M
2023-08-15 56.52 56.52 56.39 56.39 0.0M
2023-08-14 55.92 56.65 55.92 56.59 0.0M
2023-08-11 55.46 55.46 55.11 55.21 0.0M
2023-08-10 55.43 55.73 54.70 55.10 0.0M
2023-08-09 55.03 55.62 55.03 55.39 0.0M
2023-08-08 55.16 55.31 54.57 55.31 0.0M
2023-08-07 55.62 55.74 55.29 55.71 0.0M
2023-08-04 54.74 55.21 54.74 55.02 0.0M
2023-08-03 54.31 54.78 54.31 54.74 0.0M
2023-08-02 54.15 54.16 53.94 53.94 0.0M
2023-08-01 54.11 55.13 54.01 54.96 0.0M
2023-07-31 54.93 54.93 54.69 54.69 0.0M
2023-07-28 54.60 54.80 54.60 54.74 0.0M
2023-07-27 53.78 53.84 53.05 53.15 0.0M
2023-07-26 53.11 53.11 52.66 52.72 0.0M
2023-07-25 53.39 53.49 53.39 53.48 0.0M
2023-07-24 52.67 52.88 52.02 52.22 0.0M
2023-07-21 53.50 53.50 53.09 53.11 0.0M
2023-07-20 53.41 53.41 53.41 53.41 0.0M
2023-07-19 54.56 54.95 52.66 52.66 0.0M
2023-07-18 53.42 53.93 53.42 53.93 0.0M
2023-07-17 53.11 53.32 53.11 53.32 0.0M
2023-07-14 51.86 52.56 51.86 52.56 0.0M
2023-07-13 52.15 52.38 51.92 52.00 0.0M
2023-07-12 51.68 51.85 51.68 51.85 0.0M
2023-07-11 50.85 51.16 50.85 51.16 0.0M
2023-07-10 50.92 51.25 50.66 50.66 0.0M
2023-07-07 49.92 50.07 49.92 50.07 0.0M
2023-07-06 45.37 49.91 45.37 49.91 0.0M
2023-07-05 50.60 50.60 49.42 49.91 0.0M
2023-07-03 48.77 49.11 40.05 40.05 0.0M
2023-06-30 49.66 49.77 49.54 49.61 0.0M
2023-06-29 50.13 50.13 49.77 49.77 0.0M
2023-06-28 50.05 50.11 49.61 49.65 0.0M
2023-06-27 49.10 49.87 49.10 49.87 0.0M
2023-06-26 48.91 49.62 48.61 48.68 0.0M
2023-06-23 48.82 48.87 48.82 48.87 0.0M
2023-06-22 48.26 48.42 48.26 48.42 0.0M
2023-06-21 48.64 48.64 48.52 48.55 0.0M
2023-06-20 48.81 49.18 48.81 49.18 0.0M
2023-06-19 49.76 49.76 49.76 49.76 0.0M
2023-06-16 50.06 50.06 49.54 49.54 0.0M
2023-06-15 49.53 49.53 49.53 49.53 0.0M
2023-06-14 48.27 48.50 48.26 48.50 0.0M
2023-06-13 49.81 49.81 48.60 48.80 0.0M
2023-06-12 48.32 48.93 48.32 48.89 0.0M
2023-06-09 46.63 47.26 46.63 47.26 0.0M
2023-06-07 47.37 47.37 47.09 47.09 0.0M
2023-06-06 49.41 50.20 49.41 49.67 0.3M
2023-06-05 48.25 49.12 48.25 49.12 0.0M
2023-06-02 47.38 48.40 47.38 48.25 0.0M
2023-06-01 47.98 48.04 47.98 48.04 0.0M
2023-05-31 47.54 47.65 47.54 47.54 0.0M
2023-05-30 47.21 47.21 46.55 46.55 0.0M
2023-05-29 47.61 47.61 47.61 47.61 0.0M
2023-05-26 47.96 47.96 47.45 47.48 0.0M
2023-05-25 46.14 47.35 46.14 47.35 0.0M
2023-05-24 46.93 47.29 46.23 46.25 0.0M
2023-05-23 50.70 51.65 50.38 50.63 0.0M
2023-05-22 50.85 50.85 50.76 50.76 0.0M
2023-05-19 50.29 50.35 50.29 50.35 0.0M
2023-05-18 49.91 49.91 49.83 49.91 0.0M
2023-05-17 46.70 47.99 46.70 47.96 0.0M
2023-05-16 47.67 47.67 47.12 47.12 0.0M
2023-05-15 47.40 47.40 45.64 46.56 0.0M
2023-05-12 47.45 47.45 47.40 47.40 0.0M
2023-05-11 48.18 48.18 47.47 47.47 0.0M
2023-05-10 48.35 48.35 48.09 48.14 0.0M
2023-05-09 48.36 48.36 47.94 47.95 0.0M
2023-05-08 46.80 48.10 46.80 48.10 0.0M
2023-05-06 47.97 47.97 47.97 47.97 0.0M
2023-05-05 47.47 47.60 47.45 47.60 0.0M
2023-05-04 48.31 48.31 47.50 47.65 0.0M
2023-05-03 49.07 49.07 48.71 48.71 0.1M
2023-05-02 50.24 50.24 49.84 49.84 0.0M
2023-04-28 50.95 50.95 48.12 49.69 0.0M
2023-04-27 46.79 48.25 46.79 48.22 0.0M
2023-04-26 48.72 48.72 47.36 47.43 0.0M
2023-04-25 48.70 48.72 48.00 48.02 0.0M
2023-04-24 50.56 50.56 50.45 50.45 0.0M
2023-04-20 50.84 50.91 50.80 50.87 0.0M
2023-04-19 50.70 50.78 50.70 50.78 0.0M
2023-04-18 49.52 49.55 49.42 49.55 0.0M
2023-04-17 48.87 48.90 48.62 48.90 0.0M
2023-04-14 49.41 49.41 48.71 48.71 0.0M
2023-04-13 49.11 49.11 49.06 49.06 0.0M
2023-04-12 50.01 50.01 48.54 48.65 0.0M
2023-04-11 50.40 50.40 49.25 49.49 0.0M
2023-04-10 50.31 50.84 50.31 50.84 0.0M
2023-04-06 50.19 50.19 50.19 50.19 0.0M
2023-04-05 52.32 52.72 50.52 52.72 0.0M
2023-04-04 50.60 50.60 50.25 50.27 0.0M
2023-04-03 50.10 50.22 50.10 50.22 0.0M
2023-03-31 50.85 50.88 50.85 50.88 0.0M
2023-03-30 50.92 50.92 50.39 50.49 0.0M
2023-03-29 49.68 50.18 49.68 50.18 0.0M
2023-03-28 49.45 49.45 48.83 48.88 0.0M
2023-03-27 50.35 50.35 49.96 50.30 0.0M
2023-03-22 50.25 50.25 49.95 49.95 0.0M
2023-03-21 49.55 49.96 48.74 49.96 0.0M
2023-03-20 48.18 48.18 48.18 48.18 0.0M
2023-03-17 49.35 49.35 48.72 48.72 0.0M
2023-03-16 47.88 47.88 47.88 47.88 0.0M
2023-03-15 48.26 48.26 48.26 48.26 0.0M
2023-03-14 47.63 48.31 47.63 48.31 0.0M
2023-03-13 46.74 46.74 46.74 46.74 0.0M
2023-03-10 46.88 46.88 45.49 45.49 0.0M
2023-03-09 48.46 48.46 48.46 48.46 0.0M
2023-03-08 47.97 47.97 47.97 47.97 0.0M
2023-03-07 48.42 48.42 48.42 48.42 0.0M
2023-03-06 47.80 47.80 47.80 47.80 0.0M
2023-03-03 47.80 47.80 47.80 47.80 0.0M
2023-03-02 46.46 46.46 46.28 46.28 0.0M
2023-03-01 47.02 47.02 47.02 47.02 0.0M
2023-02-28 48.07 48.44 48.07 48.44 0.0M
2023-02-16 48.61 48.61 48.07 48.07 0.0M
2023-02-15 48.94 49.05 48.94 49.05 0.0M
2023-02-14 49.26 49.60 49.26 49.60 0.0M
2023-02-13 49.26 49.26 49.26 49.26 0.0M
2023-02-10 48.66 49.55 48.66 49.55 0.0M
2023-02-09 50.35 50.35 50.06 50.06 0.0M
2023-02-08 50.15 50.15 50.15 50.15 0.0M
2023-02-06 48.37 48.37 48.37 48.37 0.0M
2023-02-03 49.62 49.62 49.62 49.62 0.0M
2023-02-02 50.23 51.09 50.23 50.99 0.0M
2023-01-27 49.13 49.13 49.13 49.13 0.0M
2023-01-25 45.35 45.35 45.35 45.35 0.0M
2023-01-17 45.28 45.28 45.28 45.28 0.0M
2023-01-16 45.83 45.83 45.83 45.83 0.0M
2023-01-11 45.71 45.83 45.71 45.83 0.0M
2023-01-05 46.30 48.60 45.38 47.51 0.0M