ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.568.153	-0,98%	25,525	25,24	25,42	25,33
27/02/2024	1.868.270	0,20%	25,525	25,455	25,61	25,58
26/02/2024	2.223.018	-0,39%	25,825	25,365	25,61	25,53
23/02/2024	2.733.629	-1,27%	25,825	25,565	25,84	25,63
22/02/2024	2.510.780	1,84%	25,30	25,59	25,98	25,96
21/02/2024	2.131.255	0,08%	25,30	25,23	25,49	25,49
20/02/2024	4.544.040	2,95%	25,09	25,08	25,595	25,47
19/02/2024	845.136	0,00%	24,67	24,62	24,80	24,74
16/02/2024	845.136	0,45%	24,67	24,62	24,80	24,74
15/02/2024	2.039.417	0,41%	24,44	24,39	24,75	24,73
14/02/2024	1.130.728	1,57%	24,44	24,12	24,63	24,63
13/02/2024	1.738.628	1,55%	23,89	24,12	24,30	24,25
12/02/2024	3.032.197	-1,28%	23,89	23,7627	24,02	23,88
09/02/2024	3.383.507	2,59%	24,21	24,05	24,45	24,19
08/02/2024	2.777.325	-4,03%	24,60	23,54	23,895	23,58
07/02/2024	1.330.896	-0,37%	24,60	24,425	24,61	24,57
06/02/2024	1.176.338	0,49%	24,635	24,575	24,68	24,66
05/02/2024	1.729.240	-0,24%	24,795	24,40	24,565	24,54
02/02/2024	2.055.414	-1,95%	24,795	24,455	24,81	24,60
01/02/2024	6.063.521	2,83%	24,51	24,51	25,12	25,09
31/01/2024	2.439.033	0,12%	24,28	24,39	24,66	24,40
30/01/2024	3.553.400	0,62%	24,26	24,25	24,375	24,37
29/01/2024	3.266.131	0,37%	24,26	24,135	24,455	24,22
26/01/2024	2.115.917	0,04%	24,13	24,025	24,22	24,13
25/01/2024	4.816.994	1,56%	24,29	23,95	24,15	24,12
24/01/2024	5.270.153	-2,42%	24,29	23,72	24,105	23,75
23/01/2024	7.038.245	-0,53%	24,29	24,195	24,525	24,34
22/01/2024	4.208.979	2,47%	24,29	24,285	24,895	24,47
19/01/2024	2.731.600	1,88%	23,67	23,68	23,89	23,88
18/01/2024	5.321.520	1,25%	23,67	23,32	23,74	23,45
17/01/2024	6.309.884	-2,07%	24,145	23,155	23,475	23,16
16/01/2024	5.657.954	-1,75%	24,145	23,61	24,24	23,65
15/01/2024	2.640.223	0,46%	24,25	23,93	24,375	24,07
12/01/2024	2.640.223	0,46%	24,25	23,93	24,375	24,07
11/01/2024	2.543.131	0,00%	23,91	23,71	24,02	23,96
10/01/2024	1.624.432	1,87%	23,91	23,905	24,115	23,96
09/01/2024	1.339.165	-1,47%	23,74	23,485	23,66	23,52
08/01/2024	2.211.176	-0,83%	23,74	23,605	23,89	23,89
05/01/2024	2.061.345	1,22%	23,945	23,90	24,19	24,09
04/01/2024	2.533.104	0,21%	23,85	23,78	23,97	23,80
03/01/2024	2.369.880	1,28%	23,525	23,525	23,795	23,75
02/01/2024	3.062.291	-1,64%	24,14	23,335	23,535	23,45
29/12/2023	1.332.582	-1,57%	24,14	23,73	24,00	23,84
28/12/2023	1.747.035	0,83%	24,14	24,10	24,31	24,22
27/12/2023	1.118.983	0,59%	23,96	23,91	24,08	24,02
26/12/2023	1.261.337	0,25%	23,95	23,87	24,05	23,88
22/12/2023	1.881.116	-0,92%	23,935	23,74	23,95	23,82
21/12/2023	3.446.458	0,61%	24,39	24,015	24,23	24,106
20/12/2023	1.505.762	-1,84%	24,39	23,95	24,26	24,04
19/12/2023	1.302.989	-0,20%	24,39	24,44	24,60	24,49
18/12/2023	1.016.986	-0,04%	24,71	24,44	24,555	24,54
15/12/2023	1.521.346	-0,53%	24,71	24,495	24,72	24,55
14/12/2023	1.979.609	-0,04%	24,99	24,65	25,039	24,68
13/12/2023	1.620.449	0,94%	24,31	24,46	24,74	24,69
12/12/2023	1.638.883	0,29%	24,31	24,255	24,53	24,46
11/12/2023	1.907.903	1,12%	24,26	24,25	24,45	24,39
08/12/2023	3.593.418	1,05%	24,175	24,005	24,175	24,12
07/12/2023	3.561.261	-0,54%	24,24	23,815	24,055	23,87
06/12/2023	13.906.427	-1,52%	24,24	23,99	24,405	24,00
05/12/2023	2.631.757	0,25%	24,38	24,278	24,41	24,37
04/12/2023	4.402.516	5,83%	23,78	23,78	24,32	24,31
01/12/2023	2.924.242	3,61%	22,53	22,51	23,015	22,97
30/11/2023	2.631.613	-0,94%	22,40	22,07	22,42	22,17
29/11/2023	4.488.579	0,90%	22,40	22,315	22,55	22,38
28/11/2023	2.803.231	-0,23%	22,215	22,16	22,32	22,18
27/11/2023	1.741.219	-0,49%	22,22	22,12	22,29	22,23
24/11/2023	1.182.945	0,77%	22,22	22,195	22,36	22,29
23/11/2023	1.757.574	-0,10%	22,27	22,11	22,27	22,2388
22/11/2023	1.714.246	-0,63%	22,27	22,11	22,27	22,12
21/11/2023	1.667.611	0,05%	22,27	22,1325	22,31	22,26
20/11/2023	2.366.087	0,27%	22,19	22,135	22,29	22,25
17/11/2023	2.153.523	-0,31%	22,15	22,025	22,295	22,19
16/11/2023	3.994.587	-1,11%	22,37	22,16	22,48	22,26
15/11/2023	3.749.838	-0,71%	22,72	22,45	22,76	22,51
14/11/2023	4.452.040	1,25%	22,60	22,56	22,7799	22,67
13/11/2023	1.500.511	-1,28%	22,47	22,35	22,52	22,39
10/11/2023	2.172.385	0,76%	22,61	22,64	22,735	22,68
09/11/2023	1.812.714	-0,09%	22,61	22,49	22,71	22,51
08/11/2023	995.369	-0,88%	22,88	22,50	22,635	22,53
07/11/2023	2.969.685	-0,48%	22,88	22,55	22,88	22,73
06/11/2023	1.952.251	0,00%	22,94	22,745	22,97	22,84
03/11/2023	2.008.986	0,88%	22,41	22,80	23,07	22,84
02/11/2023	3.894.857	1,66%	22,20	22,395	22,65	22,64
01/11/2023	1.952.595	0,36%	22,20	22,125	22,34	22,27
31/10/2023	2.986.018	-1,55%	22,325	22,10	22,245	22,19
30/10/2023	2.002.945	2,04%	22,12	22,3001	22,55	22,54
27/10/2023	1.242.972	-0,27%	22,12	22,01	22,165	22,0514
26/10/2023	1.983.645	0,32%	21,955	21,8913	22,11	22,11
25/10/2023	1.543.965	-1,70%	22,00	21,93	22,25	22,04
24/10/2023	1.873.125	-0,49%	22,47	22,32	22,56	22,42
23/10/2023	2.176.337	1,21%	22,35	22,24	22,71	22,53
20/10/2023	1.841.025	-0,49%	22,37	22,12	22,40	22,26
19/10/2023	1.642.458	0,00%	22,35	22,33	22,62	22,37
18/10/2023	2.182.368	-1,63%	22,86	22,315	22,65	22,37
17/10/2023	3.338.513	-0,57%	22,86	22,74	22,88	22,74
16/10/2023	1.616.338	0,57%	22,84	22,84	22,995	22,87
13/10/2023	1.446.626	0,49%	22,84	22,735	23,01	22,74
12/10/2023	1.792.413	-0,66%	23,00	22,605	22,955	22,63
11/10/2023	1.817.540	-0,61%	23,05	22,72	23,035	22,78
10/10/2023	1.473.850	0,70%	22,71	22,88	23,125	22,92