HDFC Bank Ltd ADR (HDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	514.375	-0,71%	58,69	58,64	58,89	58,87
06/10/2023	496.561	0,02%	58,69	58,64	59,4658	59,29
05/10/2023	679.644	0,03%	59,33	58,88	59,44	59,28
04/10/2023	1.306.198	3,03%	58,465	58,415	59,57	59,26
03/10/2023	907.301	-0,69%	57,73	57,31	58,04	57,52
02/10/2023	887.369	-1,85%	59,06	57,60	59,105	57,92
29/09/2023	1.109.601	-0,20%	58,54	58,88	59,575	59,01
28/09/2023	978.899	1,18%	58,54	58,44	59,33	59,13
27/09/2023	1.157.071	0,40%	58,265	58,07	58,66	58,44
26/09/2023	1.180.904	-0,72%	58,81	57,955	59,10	58,21
25/09/2023	1.343.032	-0,41%	58,96	58,49	58,98	58,63
22/09/2023	1.244.018	-0,88%	59,69	58,68	59,59	58,87
21/09/2023	4.042.839	0,39%	61,86	58,70	59,645	59,39
20/09/2023	6.017.070	-6,01%	63,50	59,165	61,97	59,16
19/09/2023	831.236	-0,73%	63,50	62,715	63,595	62,94
18/09/2023	1.545.217	-2,49%	64,465	63,26	64,91	63,40
15/09/2023	1.987.897	-1,78%	66,09	64,94	66,16	65,02
14/09/2023	497.052	1,04%	65,93	65,45	66,21	66,20
13/09/2023	606.446	-0,06%	65,20	65,39	66,02	65,52
12/09/2023	488.177	0,52%	65,20	65,06	65,73	65,56
11/09/2023	778.642	1,34%	64,82	64,72	65,47	65,22
08/09/2023	778.675	1,90%	63,35	63,65	64,669	64,36
07/09/2023	1.004.926	0,33%	63,00	63,03	63,37	63,16
06/09/2023	655.764	1,01%	62,92	62,90	63,3425	62,95
05/09/2023	416.962	-0,76%	62,92	62,29	63,16	62,32
04/09/2023	834.732	0,79%	63,20	62,76	63,63	62,80
01/09/2023	834.732	0,79%	63,20	62,76	63,63	62,80
31/08/2023	1.248.004	-1,96%	63,35	62,29	63,175	62,43
30/08/2023	435.835	0,09%	63,35	63,06	63,975	63,68
29/08/2023	809.333	0,22%	63,52	63,07	63,77	63,62
28/08/2023	629.622	1,20%	63,01	62,89	63,53	63,48
25/08/2023	795.576	-0,51%	63,01	62,39	63,36	62,73
24/08/2023	536.250	-1,22%	63,355	63,05	63,53	63,05
23/08/2023	921.617	1,38%	63,43	63,05	63,88	63,83
22/08/2023	868.226	-1,10%	63,46	62,775	63,855	62,96
21/08/2023	1.065.709	1,29%	63,19	62,89	63,81	63,66
18/08/2023	1.364.191	-0,62%	63,77	62,44	63,07	62,85
17/08/2023	736.854	-0,52%	64,24	63,26	63,86	63,24
16/08/2023	830.633	-0,45%	64,24	63,50	64,35	63,57
15/08/2023	1.059.082	-1,91%	64,58	63,745	65,04	63,86
14/08/2023	629.924	-0,80%	66,11	64,73	66,665	65,10
11/08/2023	299.373	-0,38%	66,11	66,07	66,665	66,32
10/08/2023	597.395	-0,39%	66,76	66,475	67,535	66,57
09/08/2023	454.592	0,47%	66,70	66,58	67,12	66,83
08/08/2023	391.504	-0,69%	66,85	66,175	67,00	66,50
07/08/2023	513.681	0,20%	67,11	66,76	67,335	66,96
04/08/2023	536.257	0,83%	67,11	66,72	67,41	66,83
03/08/2023	414.199	-0,60%	67,04	65,90	66,73	66,28
02/08/2023	661.956	-1,29%	67,04	66,16	67,06	66,68
01/08/2023	561.022	-1,07%	68,30	67,54	68,28	67,55
31/07/2023	345.043	0,28%	68,36	68,04	69,03	68,28
28/07/2023	821.270	-0,26%	68,36	67,885	68,40	68,09
27/07/2023	706.514	-3,16%	70,23	68,26	71,39	68,57
26/07/2023	1.032.366	0,44%	70,72	70,06	71,39	70,81
25/07/2023	795.820	0,63%	70,72	70,30	70,96	70,50
24/07/2023	1.006.987	-0,55%	70,34	69,81	70,76	70,06
21/07/2023	1.099.613	-0,79%	70,575	70,16	70,72	70,45
20/07/2023	1.625.532	0,67%	70,20	70,02	71,08	71,01
19/07/2023	3.060.233	-0,24%	69,15	70,16	71,16	70,54
18/07/2023	1.743.273	0,23%	69,15	68,38	70,775	70,71
17/07/2023	1.623.017	4,43%	67,52	68,29	70,91	70,55
14/07/2023	625.772	0,06%	67,52	67,07	67,84	67,56
13/07/2023	544.978	0,78%	67,34	67,44	68,05	67,52
12/07/2023	530.599	-0,31%	67,34	66,56	67,42	67,00
11/07/2023	863.979	1,15%	66,60	66,60	67,4125	66,94
10/07/2023	579.767	-0,21%	66,13	65,48	66,61	66,18
07/07/2023	1.993.290	-0,17%	66,13	65,91	66,775	66,32
06/07/2023	1.549.905	-0,95%	67,23	66,11	67,17	66,43
05/07/2023	1.045.319	-5,26%	69,46	67,02	69,505	67,07
04/07/2023	961.150	1,68%	70,63	70,50	71,27	70,87
03/07/2023	961.090	1,56%	70,63	70,50	71,27	70,79
30/06/2023	979.908	0,36%	70,14	69,59	70,27	69,70
29/06/2023	808.460	0,74%	69,82	68,86	69,70	69,45
28/06/2023	417.553	0,13%	69,82	68,73	69,235	68,94
27/06/2023	671.627	1,04%	69,82	68,75	69,90	68,85
26/06/2023	779.486	-0,80%	68,27	67,75	68,68	68,14
23/06/2023	526.650	0,42%	68,08	67,95	69,04	68,67
22/06/2023	484.764	0,81%	68,08	67,92	68,70	68,38
21/06/2023	1.283.754	2,46%	66,99	66,54	68,10	67,83
20/06/2023	1.638.791	-0,38%	65,10	65,605	66,43	66,20
19/06/2023	1.070.430	2,86%	65,10	65,01	66,48	66,45
16/06/2023	1.070.430	2,86%	65,10	65,01	66,48	66,45
15/06/2023	608.249	0,37%	63,52	62,87	64,63	64,60
14/06/2023	753.675	-0,85%	64,82	64,06	64,98	64,36
13/06/2023	713.679	1,52%	64,94	64,73	65,51	64,91
12/06/2023	1.019.281	-2,61%	64,79	63,94	65,13	63,94
09/06/2023	446.288	1,13%	64,75	64,64	65,635	65,41
08/06/2023	273.887	-0,34%	64,97	64,635	65,34	64,68
07/06/2023	423.632	0,81%	64,83	64,61	65,53	64,90
06/06/2023	695.990	-1,21%	64,98	64,235	64,95	64,40
05/06/2023	381.916	-0,44%	64,91	65,15	65,99	65,19
02/06/2023	726.648	1,11%	64,91	64,80	65,66	65,48
01/06/2023	1.143.513	0,56%	64,60	64,41	64,92	64,76
31/05/2023	997.726	-0,02%	64,82	64,67	65,56	64,40
30/05/2023	997.726	-0,02%	64,82	64,67	65,56	64,80
29/05/2023	468.470	0,67%	64,82	64,76	65,2119	64,81
26/05/2023	468.470	0,67%	64,82	64,76	65,2119	64,81
25/05/2023	1.123.521	-0,92%	65,02	64,31	65,06	64,38
24/05/2023	580.054	-0,55%	64,83	64,78	65,30	64,98
23/05/2023	2.474.821	-1,83%	66,44	64,73	66,52	65,34