HDFC Bank Ltd ADR (HDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	334.697	0,04%	68,00	67,76	68,50	68,41
29/12/2022	382.313	1,23%	67,84	67,76	68,72	68,38
28/12/2022	374.511	-0,31%	67,615	67,345	67,87	67,55
27/12/2022	358.355	1,38%	67,53	67,30	67,83	67,76
23/12/2022	257.114	-1,91%	67,46	66,43	67,56	66,7613
22/12/2022	374.233	-1,80%	68,40	67,03	68,365	68,06
21/12/2022	606.922	-1,00%	69,155	69,07	70,33	69,31
20/12/2022	611.349	1,85%	68,62	68,5924	70,15	70,01
19/12/2022	451.234	-0,23%	68,97	68,35	69,01	68,74
16/12/2022	571.390	0,89%	68,795	68,325	69,04	68,90
15/12/2022	439.760	-1,40%	68,09	67,61	68,28	68,29
14/12/2022	348.047	-0,60%	69,38	69,16	69,915	69,26
13/12/2022	475.489	0,53%	70,45	68,91	70,45	69,68
12/12/2022	375.438	0,89%	68,70	68,53	69,47	69,31
09/12/2022	589.191	0,99%	68,20	67,77	69,03	68,70
08/12/2022	776.953	0,68%	67,66	67,66	68,6287	68,03
07/12/2022	791.342	-0,95%	68,37	67,52	68,76	67,57
06/12/2022	2.385.315	-0,25%	68,17	67,87	68,55	68,22
05/12/2022	2.194.111	0,26%	69,57	67,32	68,6448	68,39
02/12/2022	2.272.682	-1,94%	69,57	67,61	68,31	68,20
01/12/2022	1.613.078	-1,39%	69,57	69,22	70,48	69,59
30/11/2022	4.145.957	1,88%	69,57	69,44	70,77	70,54
29/11/2022	3.480.945	0,95%	69,02	68,54	69,26	69,24
28/11/2022	1.707.553	-1,27%	67,87	68,32	69,005	68,64
25/11/2022	1.024.289	1,16%	67,87	68,71	69,825	69,52
24/11/2022	1.317.883	1,06%	67,87	67,75	69,01	68,72
23/11/2022	1.317.883	1,06%	67,87	67,75	69,01	68,72
22/11/2022	1.375.327	0,83%	67,37	67,19	68,34	68,00
21/11/2022	1.179.760	-0,66%	67,40	67,01	67,68	67,44
18/11/2022	1.092.431	-0,18%	68,10	67,52	68,47	67,85
17/11/2022	1.698.704	-0,59%	67,385	67,32	68,22	67,97
16/11/2022	1.714.838	-1,53%	69,135	68,37	69,235	68,37
15/11/2022	3.527.949	1,70%	67,75	69,19	70,68	69,49
14/11/2022	843.979	-0,16%	67,75	67,58	69,01	68,33
11/11/2022	603.687	2,74%	64,76	67,71	68,82	68,52
10/11/2022	771.999	3,80%	64,76	66,00	67,16	66,69
09/11/2022	583.625	-1,16%	64,76	64,06	64,68	64,20
08/11/2022	1.476.991	1,00%	64,76	64,15	65,09	64,955
07/11/2022	710.971	1,93%	62,68	63,69	64,97	64,33
04/11/2022	345.992	1,99%	62,68	62,315	63,245	63,08
03/11/2022	538.724	0,73%	62,99	60,975	62,01	61,86
02/11/2022	414.829	-2,77%	62,99	61,425	63,155	61,41
01/11/2022	560.898	1,36%	61,32	62,84	64,11	63,16
31/10/2022	456.372	1,40%	61,32	61,62	62,565	62,31
28/10/2022	423.693	0,97%	61,32	60,98	61,78	61,48
27/10/2022	906.658	-0,90%	61,14	60,625	61,62	60,89
26/10/2022	809.837	0,62%	61,14	61,14	61,77	61,48
25/10/2022	649.543	1,09%	59,80	59,885	61,51	61,10
24/10/2022	1.428.552	0,48%	59,80	59,34	61,10	60,44
21/10/2022	431.299	2,31%	59,80	58,79	60,384	60,30
20/10/2022	369.835	-1,32%	59,80	58,91	59,865	58,93
19/10/2022	341.387	-0,91%	59,80	59,19	60,03	59,73
18/10/2022	624.580	0,55%	59,80	59,48	60,42	60,27
17/10/2022	737.871	3,43%	55,26	59,07	60,79	59,96
14/10/2022	817.703	0,56%	55,26	57,98	59,409	57,97
13/10/2022	396.570	1,37%	55,26	55,26	57,89	57,65
12/10/2022	399.166	0,73%	56,755	56,635	57,59	56,8825
11/10/2022	756.097	-1,96%	57,60	56,37	57,60	56,47
10/10/2022	818.767	0,26%	57,88	57,495	58,57	57,60
07/10/2022	470.575	-3,27%	59,00	57,135	59,04	57,45
06/10/2022	385.753	-0,86%	58,56	58,56	59,70	59,385
05/10/2022	543.531	-0,84%	60,43	59,12	60,43	59,92
04/10/2022	388.312	3,60%	59,17	58,983	60,685	60,43
03/10/2022	495.176	-0,15%	58,42	57,53	58,95	58,33
30/09/2022	783.179	2,76%	58,14	57,60	58,96	58,42
29/09/2022	538.639	-1,28%	56,74	56,10	57,17	56,90
28/09/2022	574.503	1,02%	56,755	56,19	57,98	57,64
27/09/2022	578.023	-2,34%	59,73	57,02	58,79	57,07
26/09/2022	997.208	-0,90%	59,73	57,905	58,90	58,44
23/09/2022	1.324.522	-3,52%	59,73	58,71	60,4178	58,97
22/09/2022	1.000.106	-4,26%	63,10	60,50	63,45	61,12
21/09/2022	668.914	-2,36%	65,13	63,62	65,22	63,84
20/09/2022	493.976	-1,04%	66,01	65,265	66,50	65,38
19/09/2022	315.146	1,77%	65,25	65,12	66,08	66,07
16/09/2022	746.500	-3,03%	65,71	64,635	66,27	64,92
15/09/2022	1.535.069	-1,28%	67,00	65,39	67,25	66,95
14/09/2022	893.242	3,94%	65,76	65,50	67,875	67,82
13/09/2022	1.343.476	-0,08%	64,53	64,51	65,96	65,25
12/09/2022	419.826	1,32%	64,69	64,43	65,34	65,30
09/09/2022	432.167	0,08%	63,98	63,87	64,65	64,45
08/09/2022	459.510	1,36%	63,24	63,205	64,50	64,14
07/09/2022	305.823	2,13%	61,915	61,52	63,405	63,28
06/09/2022	357.360	-0,03%	62,50	61,59	62,96	61,96
05/09/2022	302.420	0,34%	62,50	61,97	63,31	61,98
02/09/2022	302.420	0,34%	62,50	61,97	63,31	61,98
01/09/2022	577.776	1,18%	61,11	60,81	61,81	61,77
31/08/2022	347.927	-0,47%	61,35	61,05	61,86	61,05
30/08/2022	522.452	1,10%	62,81	61,04	63,08	61,37
29/08/2022	473.921	-0,49%	60,73	60,41	60,96	60,70
26/08/2022	214.246	-2,79%	62,51	61,00	63,30	61,00
25/08/2022	341.314	-0,16%	62,51	62,16	62,96	62,75
24/08/2022	230.411	1,08%	62,37	62,20	63,09	62,87
23/08/2022	332.807	0,11%	61,87	62,02	62,67	62,20
22/08/2022	403.070	-1,46%	61,87	61,74	62,40	62,13
19/08/2022	380.082	-2,43%	63,83	62,78	64,00	63,05
18/08/2022	406.614	0,02%	64,38	64,19	64,77	64,62
17/08/2022	392.926	-0,51%	64,62	64,08	64,83	64,61
16/08/2022	516.891	-1,28%	65,94	64,72	66,46	64,92
15/08/2022	1.010.537	-0,62%	65,83	65,29	65,96	65,76
12/08/2022	490.713	1,80%	65,095	64,84	66,22	66,17