ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
21/01/2025	1.475.524	-1,95%	27,52	27,47	27,655	27,62
17/01/2025	949.591	-2,19%	28,27	28,085	28,365	28,17
16/01/2025	734.566	0,42%	28,72	28,625	28,875	28,80
15/01/2025	774.737	0,84%	28,83	28,57	28,84	28,68
14/01/2025	1.154.693	0,46%	28,57	28,33	28,57	28,44
13/01/2025	784.190	-0,74%	28,24	28,14	28,365	28,31
10/01/2025	1.184.936	-2,43%	28,74	28,51	28,84	28,52
08/01/2025	614.917	-1,45%	29,35	29,09	29,35	29,23
07/01/2025	467.293	0,34%	29,78	29,645	29,90	29,66
06/01/2025	2.060.787	0,54%	29,52	29,44	29,735	29,56
03/01/2025	502.594	-1,38%	29,40	29,36	29,52	29,40
02/01/2025	760.521	-0,17%	29,88	29,74	29,98	29,81
31/12/2024	451.554	-0,90%	30,02	29,825	30,06	29,86
30/12/2024	420.112	-1,08%	30,16	30,05	30,23	30,13
27/12/2024	461.558	-0,16%	30,42	30,31	30,52	30,46
26/12/2024	322.912	-0,03%	30,32	30,32	30,54	30,51
24/12/2024	487.920	0,10%	30,51	30,465	30,69	30,52
23/12/2024	593.524	0,63%	30,30	30,17	30,52	30,49
20/12/2024	939.852	0,76%	29,89	29,85	30,34	30,30
19/12/2024	738.920	-0,13%	30,20	29,99	30,23	30,07
18/12/2024	686.063	-2,84%	30,72	30,08	30,78	30,11
17/12/2024	1.036.258	-1,49%	31,07	30,93	31,17	30,99
16/12/2024	2.019.751	0,80%	31,50	31,28	31,51	31,46
13/12/2024	835.010	0,94%	31,38	31,095	31,44	31,21
12/12/2024	922.813	-0,87%	31,25	30,915	31,25	30,92
11/12/2024	502.611	0,42%	31,19	31,10	31,33	31,19
10/12/2024	661.642	0,06%	31,19	31,03	31,24	31,06
09/12/2024	810.750	-0,67%	31,25	31,03	31,59	31,04
06/12/2024	2.094.099	-2,04%	31,42	31,08	31,45	31,25
05/12/2024	1.829.728	3,30%	31,56	31,47	32,13	31,90
04/12/2024	1.971.694	-0,13%	31,03	30,69	31,33	30,88
03/12/2024	818.461	1,24%	30,77	30,675	30,97	30,92
02/12/2024	749.466	-0,03%	30,65	30,425	30,67	30,54
29/11/2024	665.179	-1,04%	30,62	30,415	30,68	30,55
27/11/2024	1.031.445	-0,45%	30,98	30,83	31,03	30,87
26/11/2024	638.907	-0,58%	31,00	30,92	31,09	31,01
25/11/2024	1.633.751	1,40%	31,10	31,02	31,355	31,19
22/11/2024	1.287.924	3,15%	30,15	30,15	30,825	30,76
21/11/2024	742.803	0,30%	29,76	29,61	29,875	29,82
20/11/2024	1.755.978	-0,10%	29,78	29,68	29,86	29,73
19/11/2024	548.394	0,03%	29,28	29,27	29,835	29,76
18/11/2024	640.152	0,98%	29,48	29,48	29,81	29,75
15/11/2024	577.608	-0,57%	29,58	29,375	29,64	29,46
14/11/2024	448.013	-0,34%	29,64	29,42	29,695	29,63
13/11/2024	505.367	-0,73%	29,74	29,64	29,81	29,73
12/11/2024	553.790	-0,17%	30,00	29,855	30,06	29,95
11/11/2024	630.820	0,60%	29,82	29,75	30,08	30,00
08/11/2024	685.056	-0,60%	29,86	29,695	29,92	29,82
07/11/2024	1.317.833	-2,91%	30,44	29,85	30,44	30,00
06/11/2024	952.671	-0,29%	31,10	30,55	31,10	30,90
05/11/2024	1.010.718	2,65%	30,55	30,55	31,17	30,99
04/11/2024	610.151	-0,63%	30,31	30,185	30,465	30,19
01/11/2024	1.068.241	-0,10%	30,60	30,36	30,67	30,38
31/10/2024	1.334.469	-2,81%	30,82	30,39	30,82	30,41
30/10/2024	1.847.293	0,13%	31,00	30,91	31,525	31,29
29/10/2024	2.014.179	0,32%	31,56	31,195	31,59	31,25
28/10/2024	2.635.258	5,66%	30,68	30,57	31,195	31,15
25/10/2024	973.056	-0,30%	29,54	29,46	29,68	29,48
24/10/2024	788.713	0,00%	29,60	29,50	29,685	29,57
23/10/2024	1.313.756	-0,97%	29,48	29,42	29,665	29,57
22/10/2024	1.672.375	1,15%	29,78	29,725	29,87	29,86
21/10/2024	2.095.200	-0,27%	29,56	29,46	29,605	29,52
18/10/2024	1.041.587	2,49%	29,71	29,56	29,77	29,60
17/10/2024	855.798	-2,27%	29,26	28,795	29,26	28,88
16/10/2024	1.196.391	0,89%	29,42	29,39	29,595	29,55
15/10/2024	1.189.006	0,51%	29,51	29,275	29,54	29,29
14/10/2024	897.922	1,53%	29,12	29,03	29,185	29,14
11/10/2024	927.676	-1,71%	29,00	28,69	29,00	28,70
10/10/2024	1.039.273	-0,51%	29,43	29,155	29,45	29,20
09/10/2024	1.633.480	0,17%	29,27	29,145	29,42	29,35
08/10/2024	1.049.739	1,70%	29,22	29,145	29,37	29,30
07/10/2024	1.563.324	-2,04%	29,24	28,785	29,30	28,81
04/10/2024	1.535.966	0,38%	29,34	29,30	29,455	29,41
03/10/2024	2.162.370	-1,08%	29,46	29,20	29,60	29,30
02/10/2024	1.931.566	-0,84%	29,84	29,455	29,86	29,62
01/10/2024	1.335.985	0,07%	29,97	29,71	30,08	29,87
30/09/2024	4.641.164	-2,45%	30,16	29,785	30,19	29,85
27/09/2024	1.213.309	-2,17%	31,07	30,55	31,07	30,60
26/09/2024	1.523.298	0,00%	31,34	31,24	31,485	31,28
25/09/2024	1.216.391	0,10%	31,27	31,19	31,425	31,28
24/09/2024	572.231	-0,35%	31,37	31,215	31,39	31,25
23/09/2024	877.965	-0,06%	31,41	31,23	31,43	31,36
20/09/2024	1.673.456	1,95%	31,42	31,32	31,595	31,38
19/09/2024	994.612	1,12%	30,67	30,65	30,865	30,78
18/09/2024	1.037.779	1,67%	30,39	30,275	30,56	30,44
17/09/2024	2.077.810	-0,03%	30,02	29,865	30,08	29,94
16/09/2024	1.984.811	1,11%	30,00	29,905	30,10	29,95
13/09/2024	2.176.958	0,00%	29,59	29,545	29,65	29,62
12/09/2024	768.166	1,47%	29,44	29,42	29,645	29,62
11/09/2024	1.727.770	0,79%	29,00	28,94	29,25	29,19
10/09/2024	1.208.264	-0,58%	29,20	28,64	29,21	28,96
09/09/2024	878.571	2,00%	29,43	29,10	29,43	29,13
06/09/2024	876.369	-1,89%	28,76	28,43	28,86	28,56
05/09/2024	892.971	-1,66%	29,65	29,03	29,65	29,11
04/09/2024	953.995	0,37%	29,49	29,47	29,715	29,60
03/09/2024	681.534	0,61%	29,66	29,44	29,69	29,49
30/08/2024	821.128	0,65%	29,20	29,13	29,315	29,31
29/08/2024	610.392	0,80%	28,95	28,945	29,255	29,12
28/08/2024	674.024	-0,38%	28,91	28,835	29,02	28,89
27/08/2024	722.986	1,15%	28,89	28,865	29,065	29,00