ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	865.120	0,00%	29,51	29,25	29,53	29,30
17-07-2024	865.120	-1,08%	29,51	29,25	29,53	29,30
16-07-2024	2.666.546	1,54%	29,34	29,30	29,66	29,62
15-07-2024	1.386.918	-0,03%	29,25	29,12	29,25	29,17
12-07-2024	765.062	-0,44%	29,33	29,04	29,36	29,18
11-07-2024	711.602	-0,48%	29,50	29,28	29,57	29,31
10-07-2024	637.037	0,24%	29,33	29,26	29,49	29,45
09-07-2024	617.888	0,82%	29,40	29,345	29,50	29,38
08-07-2024	778.388	-0,31%	29,23	29,10	29,315	29,14
05-07-2024	1.122.373	1,32%	29,40	29,00	29,49	29,23
04-07-2024	466.490	0,00%	28,73	28,66	28,87	28,85
03-07-2024	466.490	0,59%	28,73	28,66	28,87	28,85
02-07-2024	1.742.059	-0,45%	28,57	28,35	28,78	28,68
01-07-2024	582.245	0,00%	29,00	28,80	29,05	28,81
28-06-2024	1.742.695	-0,69%	28,90	28,62	28,945	28,81
27-06-2024	751.614	0,38%	29,03	28,95	29,16	29,01
26-06-2024	1.275.239	0,38%	28,90	28,63	28,94	28,90
25-06-2024	1.320.948	2,31%	28,67	28,49	28,84	28,79
24-06-2024	1.574.344	1,59%	27,93	27,84	28,21	28,14
21-06-2024	2.048.867	-0,29%	27,66	27,46	27,80	27,70
20-06-2024	2.105.555	2,93%	27,63	27,315	27,84	27,78
19-06-2024	1.802.546	0,00%	26,72	26,59	27,08	26,99
18-06-2024	1.802.546	2,78%	26,72	26,59	27,08	26,99
17-06-2024	1.049.801	0,34%	26,04	26,17	26,38	26,35
14-06-2024	7.651.031	0,85%	26,04	25,96	26,30	26,26
13-06-2024	4.130.328	-1,55%	26,33	25,965	26,33	26,04
12-06-2024	3.704.281	0,19%	26,56	26,44	26,67	26,45
11-06-2024	1.595.682	-1,05%	26,79	26,305	26,565	26,40
10-06-2024	1.126.244	0,00%	26,79	26,55	26,745	26,68
07-06-2024	1.242.337	0,79%	26,79	26,62	26,76	26,68
06-06-2024	1.681.477	-0,75%	26,79	26,46	26,805	26,47
05-06-2024	2.877.387	3,49%	26,79	26,28	26,88	26,67
04-06-2024	5.952.213	-9,04%	26,06	25,13	26,075	25,76
03-06-2024	2.606.287	5,91%	27,58	27,58	28,37	28,32
31-05-2024	1.219.978	0,38%	26,77	26,54	26,7799	26,74
30-05-2024	2.091.368	1,02%	26,59	26,56	26,74	26,64
29-05-2024	1.125.523	-1,60%	26,40	26,245	26,475	26,37
28-05-2024	1.193.572	-1,90%	27,14	26,78	27,17	26,80
27-05-2024	669.047	0,00%	27,11	27,11	27,36	27,32
24-05-2024	669.047	2,06%	27,11	27,11	27,36	27,32
23-05-2024	1.161.496	1,20%	27,34	26,99	27,38	27,09
22-05-2024	794.909	-0,85%	26,85	26,745	26,88	26,77
21-05-2024	1.713.387	-0,30%	27,00	26,98	27,125	27,00
20-05-2024	569.749	-0,48%	27,275	27,06	27,30	27,08
17-05-2024	719.974	0,41%	27,19	27,12	27,24	27,21
16-05-2024	1.962.564	-0,33%	27,26	27,02	27,29	27,10
15-05-2024	982.741	1,04%	26,93	26,95	27,24	27,18
14-05-2024	772.820	0,00%	26,83	26,81	26,91	26,90
13-05-2024	946.323	0,41%	26,99	26,88	27,06	26,90
10-05-2024	939.826	0,15%	26,765	26,70	26,84	26,79
09-05-2024	916.571	-0,71%	26,75	26,72	26,84	26,75
08-05-2024	904.628	-0,66%	26,93	26,885	27,08	26,94
07-05-2024	2.009.613	-1,42%	27,15	26,93	27,16	27,12
06-05-2024	948.036	0,62%	27,46	27,2903	27,55	27,51
03-05-2024	1.491.446	-0,83%	27,46	27,13	27,47	27,34
02-05-2024	2.529.843	0,09%	27,46	27,505	27,70	27,575
01-05-2024	2.330.266	0,07%	27,46	27,53	27,72	27,55
30-04-2024	2.408.953	0,22%	27,46	27,38	27,655	27,53
29-04-2024	2.517.664	3,54%	26,60	27,45	27,80	27,47
26-04-2024	1.055.736	-0,26%	26,60	26,49	26,67	26,53
25-04-2024	1.063.527	1,57%	26,46	26,295	26,64	26,60
24-04-2024	1.092.028	-0,38%	26,31	26,07	26,36	26,19
23-04-2024	868.304	0,69%	26,14	26,10	26,31	26,29
22-04-2024	1.086.077	1,67%	25,63	25,82	26,13	26,11
19-04-2024	1.564.304	0,98%	25,63	25,57	25,815	25,68
18-04-2024	2.560.308	-0,78%	25,31	25,265	25,64	25,43
17-04-2024	2.030.625	0,55%	25,87	25,535	25,735	25,63
16-04-2024	2.299.110	-0,31%	25,87	25,37	25,61	25,49
15-04-2024	2.590.334	-2,18%	25,87	25,53	26,005	25,57
12-04-2024	2.148.585	-1,14%	25,87	26,0541	26,28	26,14
11-04-2024	1.366.923	0,04%	25,87	26,28	26,465	26,44
10-04-2024	1.531.593	-0,71%	25,87	26,34	26,54	26,43
09-04-2024	1.640.836	2,07%	25,87	26,44	26,75	26,62
08-04-2024	2.125.298	1,28%	25,87	25,88	26,24	26,08
05-04-2024	9.715.724	0,47%	25,83	25,63	25,85	25,75
04-04-2024	3.156.286	-0,20%	25,655	25,565	26,035	25,63
03-04-2024	784.191	-0,27%	25,655	25,64	25,80	25,68
02-04-2024	2.742.422	-0,81%	25,73	25,61	25,8695	25,75
01-04-2024	5.066.430	-1,70%	26,06	25,95	26,385	25,96
28-03-2024	2.490.737	1,69%	26,06	26,16	26,48	26,41
27-03-2024	2.991.639	0,27%	26,06	25,85	26,20	25,97
26-03-2024	3.292.165	0,12%	25,92	25,86	26,05	25,90
25-03-2024	1.610.984	-0,48%	25,95	25,885	26,015	25,875
22-03-2024	1.540.064	0,08%	26,04	25,9411	26,075	26,00
21-03-2024	1.629.586	-0,76%	26,09	25,96	26,21	25,98
20-03-2024	1.257.564	1,08%	25,91	25,93	26,247	26,18
19-03-2024	1.700.796	-0,19%	25,91	25,79	25,99	25,90
18-03-2024	2.083.832	0,50%	25,99	25,845	26,025	25,95
15-03-2024	1.996.057	-0,08%	25,84	25,79	25,92	25,82
14-03-2024	1.995.594	-0,84%	26,12	25,75	26,14	25,84
13-03-2024	2.589.067	-0,27%	26,31	25,93	26,17	26,06
12-03-2024	1.347.900	0,38%	26,31	26,015	26,20	26,18
11-03-2024	1.135.936	-0,38%	26,31	26,005	26,135	26,08
08-03-2024	1.176.970	-0,31%	26,31	26,14	26,36	26,18
07-03-2024	1.847.652	-0,42%	26,40	26,18	26,39	26,26
06-03-2024	3.091.018	0,38%	26,40	26,27	26,655	26,37
05-03-2024	6.914.704	-0,49%	26,40	26,17	26,48	26,27
04-03-2024	3.665.094	-0,30%	26,40	26,29	26,43	26,40
01-03-2024	3.687.477	3,40%	26,33	26,31	26,58	26,48
29-02-2024	2.760.444	1,11%	25,33	25,48	25,63	25,61