BiG | O banco que entende os seus valores.

ICICI Bank Limited ADR (IBN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
20/11/2025	1 262 204	-0,35%	31,14	30,97	31,17	31,02
19/11/2025	1 135 221	-0,28%	31,25	31,07	31,48	31,13
18/11/2025	1 599 246	0,53%	31,07	30,75	31,285	31,23
17/11/2025	1 774 710	-0,34%	31,07	31,02	31,47	31,07
14/11/2025	1 393 027	0,58%	30,83	30,75	31,185	31,15
13/11/2025	1 928 317	1,44%	31,06	30,965	31,14	30,97
12/11/2025	1 130 473	-0,75%	30,73	30,502	30,73	30,54
11/11/2025	1 675 776	1,38%	30,51	30,40	30,77	30,77
10/11/2025	1 513 398	0,40%	30,33	30,12	30,35	30,35
07/11/2025	2 128 824	0,99%	29,87	29,87	30,41	30,23
06/11/2025	2 940 115	-1,73%	30,00	29,66	30,005	29,87
05/11/2025	1 440 865	-0,08%	30,48	30,2915	30,5007	30,37
04/11/2025	1 801 734	-0,21%	30,20	30,20	30,4989	30,41
03/11/2025	2 022 897	0,59%	30,48	30,28	30,62	30,48
31/10/2025	2 155 738	-1,45%	30,42	30,045	30,45	30,30
30/10/2025	1 389 497	-0,97%	30,88	30,70	30,91	30,73
29/10/2025	1 357 136	0,39%	31,00	30,885	31,095	31,02
28/10/2025	2 082 885	-0,74%	31,05	30,71	31,05	30,90
27/10/2025	1 632 176	-0,38%	31,21	31,05	31,355	31,13
24/10/2025	1 422 623	0,35%	31,31	31,15	31,33	31,25
23/10/2025	1 851 211	-1,54%	31,20	30,93	31,36	31,14
22/10/2025	1 545 504	1,73%	31,49	31,32	31,85	31,78
21/10/2025	1 534 334	0,77%	30,91	30,91	31,32	31,24
20/10/2025	4 440 879	-5,89%	31,80	30,88	31,80	31,00
17/10/2025	4 519 881	3,33%	31,88	31,88	33,03	32,94
16/10/2025	1 959 155	-0,13%	32,19	31,88	32,34	31,88
15/10/2025	1 944 608	1,88%	31,34	31,34	31,97	31,92
14/10/2025	1 014 364	0,59%	31,11	31,11	31,34	31,34
13/10/2025	1 180 594	0,19%	31,2462	31,025	31,2462	31,15
10/10/2025	1 256 415	0,70%	31,05	31,00	31,48	31,09
09/10/2025	2 108 171	0,39%	30,74	30,63	30,86	30,86
08/10/2025	2 752 800	-0,90%	31,00	30,60	31,00	30,74
07/10/2025	1 898 642	0,91%	30,69	30,69	31,187	31,02
06/10/2025	2 178 510	-0,07%	30,55	30,54	30,755	30,74
03/10/2025	1 698 699	0,42%	30,74	30,55	30,78	30,76
02/10/2025	2 228 666	0,30%	30,66	30,40	30,66	30,63
01/10/2025	1 900 221	1,03%	30,65	30,52	30,89	30,54
30/09/2025	2 228 111	-0,23%	30,32	30,145	30,35	30,23
29/09/2025	1 259 626	-0,98%	30,6031	30,25	30,6031	30,31
26/09/2025	1 666 447	-0,28%	30,58	30,51	30,71	30,62
25/09/2025	1 989 053	-0,82%	30,90	30,6801	30,96	30,69
24/09/2025	3 543 148	-1,23%	31,28	30,96	31,33	30,97
23/09/2025	1 555 192	-1,26%	31,75	31,325	31,75	31,35
22/09/2025	1 078 909	-0,55%	32,12	31,75	32,12	31,75
19/09/2025	2 596 324	-0,20%	31,85	31,75	32,15	31,97
18/09/2025	2 684 879	-1,64%	32,37	31,92	32,4582	32,06
17/09/2025	2 750 039	1,21%	32,39	32,32	32,84	32,60
16/09/2025	1 664 668	0,75%	31,94	31,94	32,375	32,24
15/09/2025	1 118 577	-0,20%	32,14	31,98	32,17	32,01
12/09/2025	1 500 199	0,20%	31,89	31,89	32,105	32,07
11/09/2025	2 404 010	1,00%	31,60	31,49	31,98	31,98
10/09/2025	2 420 513	-0,52%	31,71	31,535	31,835	31,65
09/09/2025	1 769 760	-0,17%	31,8499	31,765	31,905	31,80
08/09/2025	1 894 109	0,52%	31,70	31,64	31,88	31,86
05/09/2025	2 280 616	-0,66%	31,57	31,57	31,99	31,67
04/09/2025	2 608 590	0,57%	31,82	31,71	31,94	31,88
03/09/2025	1 584 498	0,48%	31,45	31,45	31,76	31,70
02/09/2025	1 250 721	-0,60%	31,65	31,265	31,65	31,55
29/08/2025	1 724 134	0,00%	31,74	31,59	31,835	31,74
28/08/2025	1 435 364	-0,61%	31,99	31,74	32,00	31,74
27/08/2025	1 667 002	0,31%	31,87	31,59	31,97	31,96
26/08/2025	2 694 194	-1,44%	32,21	31,76	32,21	31,86
25/08/2025	1 584 373	-1,18%	32,78	32,33	32,78	32,33
22/08/2025	2 055 410	-1,85%	33,01	32,645	33,175	32,72
21/08/2025	1 822 730	0,42%	33,06	33,06	33,35	33,33
20/08/2025	1 616 606	0,87%	32,84	32,84	33,385	33,19
19/08/2025	1 266 814	-0,57%	32,95	32,88	33,0993	32,88
18/08/2025	1 488 246	0,64%	32,88	32,88	33,129	33,09
15/08/2025	1 094 757	0,80%	32,60	32,60	32,92	32,88
14/08/2025	1 086 280	-0,12%	32,83	32,49	32,83	32,62
13/08/2025	1 274 439	0,31%	32,50	32,50	32,70	32,66
12/08/2025	1 355 468	0,36%	32,50	32,185	32,59	32,56
11/08/2025	589 595	-0,52%	32,85	32,4434	32,85	32,4434
08/08/2025	736 570	0,09%	32,78	32,6901	32,92	32,87
07/08/2025	791 396	-0,39%	32,9685	32,825	33,09	32,84
06/08/2025	1 442 110	0,43%	32,83	32,83	33,075	32,97
05/08/2025	1 387 964	-1,09%	32,95	32,76	32,995	32,83
04/08/2025	1 899 469	-1,31%	33,58	33,035	33,58	33,19
01/08/2025	1 040 871	-0,18%	33,47	33,47	33,71	33,64
31/07/2025	1 393 225	1,16%	33,41	33,41	33,7867	33,70
30/07/2025	2 112 177	-1,33%	33,4112	33,22	33,53	33,30
29/07/2025	2 279 187	-0,18%	34,005	33,735	34,12	33,78
28/07/2025	2 951 424	-0,76%	34,03	33,735	34,06	33,84
25/07/2025	1 593 282	-0,44%	34,37	33,94	34,42	34,10
24/07/2025	2 453 320	-0,47%	34,51	34,22	34,545	34,25
23/07/2025	1 750 402	0,94%	34,24	34,09	34,55	34,41
22/07/2025	1 474 780	-0,38%	34,05	33,93	34,565	34,09
21/07/2025	4 593 232	3,04%	33,91	33,85	34,565	34,22
18/07/2025	2 122 393	-0,06%	33,00	32,95	33,43	33,21
17/07/2025	1 983 892	-0,12%	33,31	32,95	33,335	33,23
16/07/2025	1 200 405	0,21%	33,24	33,085	33,34	33,27
15/07/2025	1 329 621	0,00%	33,23	33,125	33,41	33,20
14/07/2025	2 163 899	-0,24%	33,32	33,165	33,345	33,20
11/07/2025	2 210 551	-0,42%	33,43	33,0447	33,452	33,28
10/07/2025	2 254 833	-0,98%	33,65	33,22	33,75	33,42
09/07/2025	1 835 617	0,48%	33,64	33,4285	33,80	33,75
08/07/2025	1 678 980	0,36%	33,60	33,285	33,80	33,60
07/07/2025	1 694 844	-0,83%	33,69	33,285	33,69	33,48
04/07/2025	1 041 804	0,51%	33,58	33,51	33,79	33,76
03/07/2025	1 041 804	0,51%	33,515	33,475	33,79	33,745