HDFC Bank Ltd ADR (HDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	709.431	-1,14%	53,14	53,01	53,45	53,15
27-02-2024	820.708	-0,13%	54,03	53,35	53,84	53,76
26-02-2024	1.482.682	-0,32%	54,03	53,34	54,195	53,83
23-02-2024	919.105	-0,74%	54,24	53,69	54,645	54,00
22-02-2024	4.127.238	0,56%	54,18	54,06	54,85	54,40
21-02-2024	1.916.694	-1,26%	54,19	53,80	54,595	54,10
20-02-2024	3.171.452	1,86%	54,19	54,82	56,77	54,80
19-02-2024	748.981	0,00%	54,19	53,38	54,22	53,80
16-02-2024	748.981	1,93%	54,19	53,38	54,22	53,80
15-02-2024	1.388.435	2,67%	53,51	53,51	54,495	54,19
14-02-2024	1.482.316	0,80%	52,80	52,32	52,94	52,78
13-02-2024	1.657.368	-1,21%	53,24	52,16	52,65	52,36
12-02-2024	1.349.076	-1,40%	53,24	52,67	53,24	53,00
09-02-2024	1.824.322	0,24%	55,44	53,4101	54,01	53,75
08-02-2024	2.531.632	-3,61%	55,44	53,52	54,95	53,62
07-02-2024	1.148.677	-0,75%	55,44	55,04	55,87	55,63
06-02-2024	1.296.111	1,05%	55,44	55,35	56,12	56,05
05-02-2024	2.227.416	1,22%	54,20	54,07	55,76	55,47
02-02-2024	1.818.977	-3,04%	55,885	54,645	55,885	54,94
01-02-2024	1.966.280	2,11%	55,82	55,80	57,395	56,66
31-01-2024	1.288.488	-0,41%	55,82	55,465	57,05	55,49
30-01-2024	1.313.134	0,65%	56,645	54,70	55,82	55,72
29-01-2024	2.266.943	-2,21%	56,645	55,02	56,75	55,36
26-01-2024	1.944.541	0,32%	56,995	56,30	57,195	56,61
25-01-2024	3.485.418	2,97%	55,43	54,605	56,54	56,43
24-01-2024	4.451.122	1,54%	55,43	54,535	56,10	54,80
23-01-2024	5.071.053	-3,80%	56,58	53,47	55,82	53,97
22-01-2024	1.829.507	0,47%	56,465	55,75	57,04	56,10
19-01-2024	2.894.031	-1,20%	56,465	55,11	56,50	55,84
18-01-2024	6.619.624	1,67%	57,50	56,28	57,90	56,52
17-01-2024	7.175.669	-9,14%	59,505	55,45	59,565	55,59
16-01-2024	3.906.247	-6,71%	66,55	61,13	65,99	61,18
15-01-2024	962.916	0,31%	65,29	65,235	65,98	65,58
12-01-2024	962.916	0,31%	65,29	65,235	65,98	65,58
11-01-2024	827.275	0,05%	65,29	64,74	65,45	65,38
10-01-2024	903.429	0,82%	65,27	65,15	65,94	65,35
09-01-2024	671.727	-1,67%	64,97	64,74	65,37	64,82
08-01-2024	1.177.548	0,55%	65,36	64,8901	65,925	65,93
05-01-2024	621.952	-1,06%	66,11	65,37	66,255	65,57
04-01-2024	448.124	0,55%	66,53	66,14	66,57	66,27
03-01-2024	733.177	-1,07%	66,34	65,89	66,63	65,91
02-01-2024	786.843	-0,73%	66,99	66,41	67,14	66,62
29-12-2023	454.204	-0,16%	66,99	66,73	67,2475	67,11
28-12-2023	907.253	0,27%	66,99	66,795	67,36	67,22
27-12-2023	829.320	0,48%	67,005	66,80	67,44	67,04
26-12-2023	467.809	-0,42%	67,12	66,52	67,182	66,72
22-12-2023	479.103	0,57%	66,22	66,12	67,155	67,00
21-12-2023	851.472	1,59%	66,95	66,095	66,73	66,62
20-12-2023	775.868	-0,92%	66,08	65,62	66,805	65,58
19-12-2023	847.086	0,09%	66,25	65,74	66,74	66,19
18-12-2023	685.561	0,08%	66,25	65,77	66,26	66,13
15-12-2023	1.039.541	-1,20%	66,635	66,02	66,67	66,08
14-12-2023	1.216.163	1,46%	66,705	66,51	67,38	66,88
13-12-2023	1.010.356	1,96%	64,59	64,1998	65,89	65,92
12-12-2023	877.982	-0,68%	64,48	64,40	64,83	64,65
11-12-2023	2.285.359	0,85%	63,40	64,24	65,35	65,09
08-12-2023	929.273	1,86%	63,40	63,70	64,595	64,54
07-12-2023	775.270	1,00%	63,40	62,87	63,78	63,36
06-12-2023	1.661.953	-0,24%	62,89	62,43	63,215	62,73
05-12-2023	1.157.183	-0,60%	60,31	62,73	63,89	62,88
04-12-2023	2.099.603	4,20%	60,31	62,05	63,265	63,26
01-12-2023	627.564	1,12%	60,31	59,27	60,82	60,71
30-11-2023	967.895	-0,84%	60,31	59,81	60,82	60,04
29-11-2023	1.347.669	2,02%	59,84	59,74	60,80	60,55
28-11-2023	744.033	0,78%	58,99	58,77	59,73	59,35
27-11-2023	616.881	-1,03%	59,30	58,86	59,48	58,89
24-11-2023	318.542	1,51%	58,95	58,97	59,525	59,5272
23-11-2023	597.538	-0,60%	58,95	58,61	59,10	58,50
22-11-2023	483.183	-0,36%	58,95	58,61	59,10	58,64
21-11-2023	928.641	1,00%	58,645	58,61	59,26	58,85
20-11-2023	522.344	0,22%	57,91	57,74	58,41	58,27
17-11-2023	418.935	0,61%	58,52	57,62	58,26	58,14
16-11-2023	618.700	-1,25%	58,52	57,61	58,614	57,79
15-11-2023	656.907	-0,31%	58,695	58,49	58,97	58,52
14-11-2023	947.919	2,66%	58,48	58,30	59,06	58,70
13-11-2023	569.698	-0,24%	57,05	57,01	57,43	57,18
10-11-2023	1.618.177	2,05%	56,90	56,49	57,39	57,32
09-11-2023	575.322	-0,78%	56,90	56,17	57,0278	56,17
08-11-2023	813.623	0,46%	56,74	56,30	56,80	56,61
07-11-2023	1.609.368	-1,62%	57,81	55,95	57,12	56,35
06-11-2023	692.429	-1,07%	57,81	56,90	58,10	57,28
03-11-2023	765.131	0,12%	58,00	57,95	58,64	57,90
02-11-2023	701.241	2,28%	56,92	56,67	57,96	57,83
01-11-2023	1.035.535	-0,02%	56,79	56,30	56,8344	56,54
31-10-2023	656.520	-1,31%	57,03	56,05	56,925	56,55
30-10-2023	670.906	1,72%	57,03	56,92	57,36	57,30
27-10-2023	944.315	-0,53%	57,07	56,35	57,16	56,52
26-10-2023	1.583.707	-0,84%	56,25	56,15	56,95	56,82
25-10-2023	1.039.552	0,42%	56,67	56,43	57,61	57,30
24-10-2023	909.399	0,72%	56,67	56,48	57,14	57,06
23-10-2023	1.103.570	-1,08%	57,11	56,58	57,25	56,65
20-10-2023	944.167	0,04%	57,61	57,22	57,76	57,27
19-10-2023	1.068.105	-0,26%	57,61	56,91	57,87	57,25
18-10-2023	2.322.292	-1,44%	58,905	57,18	57,99	57,40
17-10-2023	1.223.077	-1,31%	59,19	58,03	59,02	58,24
16-10-2023	2.065.590	1,39%	59,19	58,73	59,70	59,01
13-10-2023	705.682	-1,02%	59,30	58,095	58,89	58,20
12-10-2023	650.693	-0,54%	59,30	58,68	59,80	58,80
11-10-2023	696.072	0,17%	59,15	58,70	59,76	59,12
10-10-2023	725.275	0,22%	58,175	58,975	59,46	59,00