ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.050.833	-1,30%	22,84	22,675	22,81	22,76
06/10/2023	1.234.791	0,92%	22,84	22,795	23,135	23,06
05/10/2023	1.038.874	0,79%	22,76	22,73	22,87	22,85
04/10/2023	1.128.577	0,53%	22,51	22,50	22,68	22,67
03/10/2023	1.035.303	-1,96%	22,705	22,50	22,76	22,55
02/10/2023	1.493.658	-0,52%	23,06	22,91	23,09	23,00
29/09/2023	2.493.737	0,92%	23,06	22,995	23,16	23,12
28/09/2023	951.703	0,44%	22,66	22,745	22,93	22,91
27/09/2023	2.153.392	0,31%	22,66	22,61	22,8187	22,81
26/09/2023	1.956.997	-1,04%	22,885	22,62	22,765	22,74
25/09/2023	1.709.560	0,66%	23,06	22,82	22,97	22,98
22/09/2023	1.512.457	0,31%	23,06	22,79	23,07	22,83
21/09/2023	2.384.897	-3,27%	23,95	22,73	23,0712	22,76
20/09/2023	2.428.704	-1,26%	23,95	23,49	23,925	23,53
19/09/2023	720.442	-0,25%	23,89	23,795	23,90	23,83
18/09/2023	1.255.627	0,00%	23,88	23,835	24,005	23,89
15/09/2023	1.493.934	-0,33%	23,935	23,81	24,015	23,89
14/09/2023	1.106.700	0,13%	23,935	23,915	24,06	23,97
13/09/2023	851.839	-0,38%	24,02	23,92	24,0793	23,94
12/09/2023	1.084.917	0,67%	24,02	23,9948	24,11	24,03
11/09/2023	1.391.855	1,97%	23,17	23,64	23,93	23,87
08/09/2023	1.461.041	0,73%	23,17	23,3419	23,495	23,41
07/09/2023	1.357.960	0,87%	23,17	23,15	23,37	23,24
06/09/2023	1.686.859	-2,00%	23,17	23,04	23,25	23,04
05/09/2023	1.385.899	0,30%	23,51	23,47	23,605	23,53
04/09/2023	1.097.406	1,25%	23,38	23,4015	23,58	23,46
01/09/2023	1.097.406	1,25%	23,38	23,4015	23,58	23,46
31/08/2023	2.704.357	-0,77%	23,38	23,13	23,325	23,17
30/08/2023	1.702.091	-1,19%	23,38	23,32	23,47	23,35
29/08/2023	1.490.755	-0,21%	23,52	23,47	23,635	23,63
28/08/2023	1.010.764	1,07%	23,56	23,565	23,785	23,68
25/08/2023	1.167.359	0,34%	23,445	23,355	23,535	23,43
24/08/2023	1.309.728	-0,98%	23,495	23,35	23,595	23,35
23/08/2023	1.684.112	2,97%	23,02	23,30	23,645	23,58
22/08/2023	1.711.137	-0,91%	23,02	22,88	23,135	22,90
21/08/2023	1.454.307	0,92%	23,04	22,955	23,135	23,11
18/08/2023	941.331	0,13%	22,88	22,845	22,97	22,90
17/08/2023	1.094.578	-0,26%	22,92	22,86	22,99	22,87
16/08/2023	1.492.699	0,48%	23,20	22,885	23,025	22,93
15/08/2023	1.838.901	-0,57%	23,20	22,78	22,945	22,82
14/08/2023	2.634.648	-0,86%	23,20	22,905	23,14	22,95
11/08/2023	1.376.071	-1,07%	23,19	23,095	23,205	23,15
10/08/2023	2.869.061	-1,02%	23,53	23,365	23,565	23,40
09/08/2023	1.511.247	-0,09%	23,66	23,585	23,74	23,64
08/08/2023	1.381.553	0,36%	23,70	23,505	23,69	23,66
07/08/2023	1.127.786	0,93%	23,59	23,671	23,815	23,77
04/08/2023	1.234.273	0,00%	23,59	23,545	23,765	23,55
03/08/2023	1.552.229	-1,96%	23,59	23,425	23,65	23,55
02/08/2023	2.519.113	-1,96%	24,20	23,90	24,305	24,02
01/08/2023	1.701.282	-0,29%	24,41	24,405	24,545	24,50
31/07/2023	1.261.858	0,74%	24,455	24,42	24,57	24,57
28/07/2023	1.126.050	0,91%	24,35	24,275	24,41	24,39
27/07/2023	1.462.666	-1,99%	24,56	24,12	24,58	24,17
26/07/2023	1.647.480	0,90%	24,42	24,415	24,80	24,66
25/07/2023	1.211.204	-0,16%	24,46	24,39	24,52	24,44
24/07/2023	1.824.075	0,04%	24,46	24,315	24,53	24,48
21/07/2023	1.230.899	-0,04%	24,65	24,36	24,67	24,47
20/07/2023	1.480.293	1,83%	24,38	24,235	24,48	24,48
19/07/2023	2.920.485	0,75%	23,82	23,755	24,09	24,04
18/07/2023	1.443.263	0,13%	23,785	23,68	23,86	23,86
17/07/2023	1.207.403	2,14%	23,52	23,60	23,865	23,83
14/07/2023	1.473.682	-0,30%	23,52	23,33	23,555	23,33
13/07/2023	664.009	0,99%	23,41	23,39	23,47	23,40
12/07/2023	831.472	0,52%	23,03	23,09	23,23	23,17
11/07/2023	1.339.610	0,26%	23,03	22,97	23,08	23,02
10/07/2023	1.017.744	-0,56%	23,09	22,92	23,1158	22,96
07/07/2023	1.226.088	-0,47%	23,335	22,98	23,16	23,09
06/07/2023	1.742.940	-0,90%	23,335	23,125	23,36	23,20
05/07/2023	1.953.978	0,09%	23,56	23,39	23,665	23,41
04/07/2023	2.216.391	1,60%	23,24	23,21	23,45	23,4495
03/07/2023	2.216.385	1,60%	23,24	23,21	23,45	23,45
30/06/2023	1.401.336	-0,13%	23,03	23,0201	23,13	23,08
29/06/2023	1.585.303	0,44%	23,07	22,98	23,145	23,11
28/06/2023	924.272	0,13%	22,91	22,87	23,025	23,01
27/06/2023	2.663.383	1,23%	23,09	22,93	23,23	22,98
26/06/2023	1.312.374	-0,53%	22,775	22,68	22,85	22,70
23/06/2023	1.090.435	-0,39%	22,54	22,60	22,855	22,82
22/06/2023	1.837.215	1,37%	22,54	22,64	22,92	22,91
21/06/2023	1.679.520	-0,09%	22,54	22,49	22,65	22,60
20/06/2023	1.620.333	-1,09%	22,70	22,60	22,73	22,62
19/06/2023	2.398.233	0,00%	22,67	22,835	22,98	22,87
16/06/2023	2.398.233	0,00%	22,67	22,835	22,98	22,87
15/06/2023	1.698.937	-0,35%	22,67	22,66	22,91	22,87
14/06/2023	1.200.946	-0,65%	22,85	22,885	23,055	22,95
13/06/2023	1.004.022	1,63%	22,85	22,98	23,19	23,10
12/06/2023	3.129.350	-1,09%	22,85	22,70	22,895	22,73
09/06/2023	739.578	0,22%	22,935	22,908	22,99	22,98
08/06/2023	1.594.209	0,22%	22,88	22,86	22,975	22,93
07/06/2023	1.756.831	-0,44%	22,96	22,855	22,995	22,88
06/06/2023	935.889	-0,13%	22,89	22,86	23,02	22,98
05/06/2023	2.196.369	-0,35%	23,13	22,93	23,13	23,01
02/06/2023	2.143.736	0,44%	22,94	22,93	23,21	23,09
01/06/2023	1.594.343	0,31%	22,90	22,65	23,07	22,99
31/05/2023	1.007.669	-0,35%	23,01	22,845	23,035	22,92
30/05/2023	1.007.669	-0,35%	23,01	22,845	23,035	22,88
29/05/2023	1.293.573	1,37%	23,04	22,89	23,025	22,96
26/05/2023	1.293.573	1,37%	23,04	22,89	23,025	22,96
25/05/2023	977.146	0,09%	22,72	22,61	22,76	22,71
24/05/2023	1.161.538	-0,57%	22,71	22,6541	22,745	22,69
23/05/2023	1.570.192	-0,44%	22,96	22,815	22,99	22,82