HDFC Bank Ltd ADR (HDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	389.711	0,11%	66,49	66,30	66,90	66,56
19/05/2023	452.567	-0,27%	67,10	66,45	66,97	66,49
18/05/2023	807.223	-0,34%	67,10	66,50	67,155	66,67
17/05/2023	1.915.212	-0,15%	67,25	66,88	67,655	66,90
16/05/2023	544.931	-1,62%	67,55	66,97	67,80	67,00
15/05/2023	471.120	0,22%	68,01	67,77	68,48	68,10
12/05/2023	725.383	1,22%	67,68	67,50	68,12	67,95
11/05/2023	1.348.396	-1,76%	68,03	67,09	68,32	67,13
10/05/2023	1.456.050	3,55%	67,05	66,79	68,90	68,33
09/05/2023	1.440.470	-1,68%	66,61	65,75	66,83	65,99
08/05/2023	1.005.864	0,58%	67,99	67,105	68,29	67,41
05/05/2023	1.600.665	-2,19%	66,85	65,79	67,15	67,02
04/05/2023	2.470.861	-1,40%	70,61	68,17	71,01	68,53
03/05/2023	392.151	-0,07%	69,89	69,46	70,43	69,50
02/05/2023	331.780	-0,52%	69,77	69,19	70,05	69,55
01/05/2023	205.702	0,16%	69,66	69,66	70,61	69,91
28/04/2023	455.883	0,29%	69,52	69,01	69,81	69,80
27/04/2023	596.540	-0,09%	69,55	69,075	69,75	69,60
26/04/2023	979.354	0,13%	70,42	69,50	70,71	69,66
25/04/2023	640.786	-1,35%	69,70	69,33	70,02	69,57
24/04/2023	466.728	-0,52%	70,89	70,19	71,185	70,52
21/04/2023	790.350	1,50%	70,41	70,185	71,29	70,89
20/04/2023	398.907	-0,17%	69,98	69,645	70,12	69,84
19/04/2023	692.463	1,49%	69,34	68,79	70,17	69,96
18/04/2023	1.935.160	0,36%	68,78	68,45	69,16	68,93
17/04/2023	793.047	-2,49%	68,65	68,07	69,19	68,68
14/04/2023	1.126.491	1,40%	69,47	69,41	70,47	70,43
13/04/2023	421.786	-0,47%	69,73	68,28	69,82	69,435
12/04/2023	489.952	1,69%	69,41	69,43	70,52	69,76
11/04/2023	359.414	1,37%	68,23	68,09	68,61	68,60
10/04/2023	211.247	-1,20%	67,78	67,50	68,03	67,67
06/04/2023	455.729	0,80%	68,36	67,91	68,69	68,49
05/04/2023	607.346	1,48%	67,72	67,31	68,29	67,95
04/04/2023	322.781	0,30%	67,08	66,44	67,31	66,96
03/04/2023	537.743	0,14%	66,69	66,08	66,87	66,76
31/03/2023	534.079	0,89%	66,64	66,27	67,05	66,67
30/03/2023	355.752	0,03%	66,425	66,04	66,44	66,08
29/03/2023	429.047	1,85%	65,46	65,28	66,22	66,06
28/03/2023	405.740	0,75%	64,81	64,81	65,24	64,86
27/03/2023	621.523	1,57%	63,49	63,395	64,70	64,385
24/03/2023	529.339	-0,05%	63,05	62,50	63,41	63,39
23/03/2023	835.535	0,97%	63,16	63,09	64,53	63,42
22/03/2023	1.017.089	-2,74%	64,58	62,75	64,91	62,82
21/03/2023	1.122.010	1,33%	64,95	64,515	65,41	64,59
20/03/2023	672.104	0,93%	63,14	63,13	64,25	63,74
17/03/2023	348.971	-1,16%	63,87	62,91	63,86	63,15
16/03/2023	605.566	2,54%	62,45	62,19	64,14	63,89
15/03/2023	1.367.159	-2,19%	61,86	61,05	62,345	62,96
14/03/2023	619.002	1,10%	64,43	64,03	65,02	64,37
13/03/2023	852.674	-1,16%	63,29	62,725	64,29	63,67
10/03/2023	1.064.593	-2,66%	65,37	64,01	65,88	64,42
09/03/2023	917.572	-2,68%	67,60	66,08	67,67	66,18
08/03/2023	611.857	0,10%	68,21	67,48	68,29	68,00
07/03/2023	566.205	-0,57%	68,36	67,56	68,70	67,93
06/03/2023	533.069	0,89%	68,20	68,21	68,80	68,32
03/03/2023	511.411	1,61%	67,54	66,96	67,81	67,72
02/03/2023	740.301	-0,08%	66,37	66,00	66,85	66,65
01/03/2023	703.779	-1,39%	67,23	66,13	67,585	66,70
28/02/2023	439.505	0,87%	67,23	67,02	67,7982	67,64
27/02/2023	459.990	0,34%	67,36	66,86	67,80	67,06
24/02/2023	519.115	-1,10%	66,94	66,65	67,09	66,83
23/02/2023	348.977	0,16%	67,43	67,02	67,79	67,57
22/02/2023	459.237	-1,96%	68,16	67,045	68,375	67,46
21/02/2023	411.720	-0,89%	68,84	68,60	69,285	68,81
20/02/2023	883.363	0,29%	69,01	68,90	69,555	69,43
17/02/2023	883.363	0,29%	69,01	68,90	69,555	69,43
16/02/2023	454.419	-0,49%	69,03	68,88	69,74	69,23
15/02/2023	317.040	-0,14%	69,455	69,0457	69,71	69,554
14/02/2023	471.763	1,07%	69,24	68,92	69,90	69,65
13/02/2023	341.951	1,38%	67,71	67,63	69,00	68,91
10/02/2023	321.152	0,47%	68,005	66,95	68,37	67,97
09/02/2023	522.149	-0,31%	68,33	67,59	68,405	67,65
08/02/2023	509.702	1,00%	67,21	66,91	68,27	67,86
07/02/2023	403.927	0,42%	66,26	66,07	67,31	67,19
06/02/2023	372.421	-0,85%	67,12	66,1419	67,14	66,91
03/02/2023	841.446	0,57%	67,26	66,805	67,97	67,48
02/02/2023	800.920	3,74%	65,18	65,06	67,26	67,10
01/02/2023	1.329.635	-4,01%	67,615	64,45	67,73	64,66
31/01/2023	694.214	2,05%	66,07	65,775	67,48	67,35
30/01/2023	1.097.220	0,70%	66,12	65,61	66,5521	66,2295
27/01/2023	1.030.767	-3,29%	66,78	65,10	66,95	65,77
26/01/2023	554.128	1,61%	67,58	67,065	68,05	68,01
25/01/2023	1.030.168	-6,31%	69,63	66,93	69,66	66,93
24/01/2023	698.372	0,96%	70,60	70,565	71,76	71,43
23/01/2023	665.880	0,31%	70,30	70,05	70,89	70,71
20/01/2023	550.970	1,50%	69,77	68,80	70,49	70,49
19/01/2023	694.500	1,17%	68,80	68,80	69,77	69,45
18/01/2023	583.036	2,46%	68,15	67,975	69,20	68,65
17/01/2023	846.649	-0,77%	67,04	64,77	67,18	67,00
16/01/2023	407.889	1,23%	66,46	66,29	67,81	67,52
13/01/2023	407.889	1,23%	66,46	66,29	67,81	67,52
12/01/2023	498.910	0,18%	67,08	66,35	67,05	66,70
11/01/2023	554.930	1,53%	65,94	65,36	66,84	66,58
10/01/2023	645.808	-2,70%	66,81	65,24	66,97	65,58
09/01/2023	539.737	0,00%	67,47	66,57	67,955	67,40
06/01/2023	464.974	0,66%	67,20	66,50	67,64	67,40
05/01/2023	687.742	-1,31%	67,46	66,78	67,62	66,95
04/01/2023	467.808	-0,82%	67,98	67,555	68,26	67,84
03/01/2023	436.987	-0,02%	69,075	68,18	69,20	68,40
02/01/2023	334.697	0,04%	68,00	67,76	68,50	68,41