B3 · INTU34 · stock
Intuit Inc. (INTU34) stock price history
Every B3 trading session of Intuit Inc. from May 28, 2019 to Sep 28, 2026: 1,828 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTU34 adjusted close, 2019 to 2026
- R$101.01
- All time high, 2025
- R$85.22
- 52 week high, R$29.37 low
- 1,828
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
INTU34 key facts
- Intuit Inc. (INTU34) closed at R$33.19 on Sep 28, 2026 on B3.
- INTU34's all time high close is R$101.01, set on Jul 30, 2025; its all time low close is R$21.77 on Jun 18, 2019.
- INTU34's 52 week range is R$29.37 to R$85.22.
- INTU34 returned -60.6% over the year to Sep 28, 2026 and -49.5% over five years.
- Since May 28, 2019 INTU34 returned +48%, +5.5% a year compounded.
- INTU34's deepest drawdown was -69.7% from Jul 30, 2025 to Jun 22, 2026.
- DataCedar holds 1,828 daily sessions of INTU34 history from May 28, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTU34 price chart, 2019 to 2026
INTU34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | +0.3% |
| 6 months | -32.9% |
| Year to date | -60.3% |
| 1 year | -60.6% |
| 3 years | -42.5% |
| 5 years | -49.5% |
| 10 years | n/a |
| Since May 28, 2019 | +48.2% |
| Compound annual growth, 7.3 years | +5.5% |
INTU34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$101.01 on Jul 30, 2025
- All time low close
- R$21.77 on Jun 18, 2019
- 52 week high
- R$85.22 on Dec 22, 2025
- 52 week low
- R$29.37 on Jun 22, 2026
- Deepest drawdown
- -69.7% from Jul 30, 2025 to Jun 22, 2026, not yet recovered
- Best single session
- +24.6% on Jul 5, 2023
- Worst single session
- -21.7% on May 21, 2026
- Volatility, 1 year annualised
- 59.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +85%
- Worst calendar year
- 2022, -45%
INTU34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 28, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$77.31 | R$79.59 | R$29.37 | R$33.19 | -60.3% | 1.2M | 185 |
| 2025 | R$89.20 | R$101.66 | R$72.29 | R$83.53 | -5.0% | 379K | 250 |
| 2024 | R$66.28 | R$93.27 | R$64.60 | R$87.95 | +28.7% | 240K | 251 |
| 2023 | R$44.09 | R$68.50 | R$39.63 | R$68.35 | +55.0% | 505.8K | 248 |
| 2022 | R$78.69 | R$79.17 | R$39.09 | R$44.09 | -44.9% | 717K | 250 |
| 2021 | R$42.72 | R$87.97 | R$42.28 | R$79.95 | +85.2% | 546.8K | 247 |
| 2020 | R$23.89 | R$44.40 | R$23.33 | R$43.16 | +80.7% | 504.4K | 248 |
| 2019 | R$22.40 | R$26.18 | R$21.77 | R$23.89 | n/a | 350.9K | 149 |
INTU34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$33.19 | -21.4% |
| August 2026 | R$42.20 | +15.5% |
| July 2026 | R$36.54 | +11.5% |
| June 2026 | R$32.76 | -13.3% |
| May 2026 | R$37.77 | -20.5% |
| April 2026 | R$47.50 | -5.9% |
| March 2026 | R$50.50 | +7.5% |
| February 2026 | R$46.98 | -20.7% |
| January 2026 | R$59.21 | -29.1% |
| December 2025 | R$83.53 | +9.6% |
| November 2025 | R$76.24 | -6.3% |
| October 2025 | R$81.33 | -0.2% |
About the INTU34 data
Daily bars. 1,828 sessions from May 28, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTU34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- INGG34 ING Groep N.V.
- INHF11 Fii Inhf Ci
- INLG11 Inter Logistico Fundo De Investimento Imobiliario - FII
- INTB3 Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira
- IRBR3 IRB-Brasil Resseguros S.A.
- IRIM11 Iridium Fundo De Investimento Imobiliario
- ISAE3 ISA Energía Brasil S.A.
- ISAE4 ISA Energía Brasil S.A.
Common questions
INTU34 share price history
