ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3
02/04/2024 1.587.885 -0,81% 25,71 25,60 25,86 25,75
01/04/2024 1.505.663 -1,70% 26,34 25,95 26,38 25,96
28/03/2024 1.038.630 1,69% 26,14 26,14 26,475 26,41
27/03/2024 975.981 0,27% 26,03 25,855 26,20 25,97
26/03/2024 1.052.205 0,12% 25,95 25,86 26,05 25,90
25/03/2024 649.562 -0,50% 25,98 25,87 26,01 25,87
22/03/2024 721.922 0,08% 26,06 25,945 26,075 26,00
21/03/2024 1.713.925 -0,76% 26,14 25,96 26,21 25,98
20/03/2024 566.421 1,08% 25,93 25,93 26,245 26,18
19/03/2024 821.107 -0,19% 25,91 25,79 25,99 25,90
18/03/2024 741.717 0,50% 25,99 25,85 26,02 25,95
15/03/2024 1.036.235 -0,08% 25,83 25,79 25,92 25,82
14/03/2024 893.943 -0,84% 26,05 25,755 26,15 25,84
13/03/2024 1.815.593 -0,27% 26,17 25,93 26,17 26,06
12/03/2024 556.287 0,19% 26,04 26,02 26,195 26,13
11/03/2024 501.311 -0,38% 26,05 26,01 26,13 26,08
08/03/2024 635.534 -0,30% 26,33 26,145 26,36 26,18
07/03/2024 733.538 -0,42% 26,38 26,18 26,39 26,26
06/03/2024 904.896 0,38% 26,52 26,27 26,65 26,37
05/03/2024 1.485.235 -0,49% 26,48 26,165 26,48 26,27
04/03/2024 1.825.985 -0,30% 26,35 26,29 26,45 26,40
01/03/2024 1.359.661 3,40% 26,32 26,32 26,575 26,48
29/02/2024 1.101.508 1,11% 25,45 25,45 25,625 25,61
28/02/2024 672.512 -0,98% 25,33 25,245 25,42 25,33
27/02/2024 749.696 0,20% 25,53 25,46 25,605 25,58
26/02/2024 823.209 -0,39% 25,49 25,37 25,605 25,53
23/02/2024 825.556 -1,27% 25,79 25,565 25,805 25,63
22/02/2024 1.476.615 1,84% 25,59 25,59 25,98 25,96
21/02/2024 1.072.367 0,08% 25,32 25,23 25,495 25,49
20/02/2024 2.616.614 2,95% 25,10 25,08 25,595 25,47
16/02/2024 845.136 0,04% 24,67 24,62 24,80 24,74
15/02/2024 996.055 0,41% 24,48 24,39 24,75 24,73
14/02/2024 605.422 1,57% 24,41 24,41 24,63 24,63
13/02/2024 938.325 1,55% 24,14 24,125 24,29 24,25
12/02/2024 548.512 -1,28% 23,93 23,77 24,015 23,88
09/02/2024 1.680.298 2,59% 24,19 24,055 24,44 24,19
08/02/2024 1.181.099 -4,03% 23,88 23,54 23,89 23,58
07/02/2024 678.317 -0,36% 24,57 24,43 24,61 24,57
06/02/2024 586.824 0,49% 24,62 24,57 24,68 24,66
05/02/2024 1.352.268 -0,24% 24,56 24,41 24,565 24,54
02/02/2024 1.159.322 -1,95% 24,80 24,455 24,81 24,60
01/02/2024 1.649.173 2,83% 24,46 24,46 25,12 25,09
31/01/2024 1.396.983 0,12% 24,53 24,39 24,66 24,40
30/01/2024 880.280 0,62% 24,31 24,24 24,38 24,37
29/01/2024 1.701.322 0,37% 24,25 24,135 24,455 24,22
26/01/2024 725.978 0,04% 24,11 24,02 24,22 24,13
25/01/2024 1.559.158 1,56% 24,02 23,94 24,15 24,12
24/01/2024 2.460.512 -2,42% 24,00 23,725 24,11 23,75
23/01/2024 2.797.348 1,93% 24,39 24,20 24,525 24,34
19/01/2024 1.751.368 1,88% 23,74 23,68 23,89 23,88
18/01/2024 1.922.642 1,21% 23,65 23,325 23,73 23,44
17/01/2024 2.281.250 -2,07% 23,38 23,16 23,49 23,16
16/01/2024 2.209.239 -1,74% 24,12 23,61 24,24 23,65
12/01/2024 997.671 0,46% 24,19 23,93 24,37 24,07
11/01/2024 991.738 0,00% 23,87 23,71 24,015 23,96
10/01/2024 950.292 1,87% 23,84 23,84 24,11 23,96
09/01/2024 662.766 -1,47% 23,65 23,485 23,66 23,52
08/01/2024 891.058 -0,91% 23,75 23,61 23,89 23,87
05/01/2024 1.442.937 1,22% 23,91 23,91 24,185 24,09
04/01/2024 1.064.896 0,21% 23,86 23,785 23,975 23,80
03/01/2024 1.298.477 1,28% 23,56 23,52 23,79 23,75
02/01/2024 2.360.027 -1,64% 23,51 23,34 23,535 23,45
29/12/2023 618.783 -1,57% 24,00 23,74 24,00 23,84
28/12/2023 596.385 0,83% 24,10 24,10 24,31 24,22
27/12/2023 579.808 0,59% 23,94 23,90 24,08 24,02
26/12/2023 622.536 0,25% 23,92 23,87 24,00 23,88
22/12/2023 804.240 -0,92% 23,95 23,75 23,95 23,82
21/12/2023 1.503.857 0,33% 24,18 24,015 24,23 24,04
20/12/2023 836.326 -2,16% 24,21 23,95 24,255 23,96
19/12/2023 902.265 -0,20% 24,45 24,38 24,60 24,49
18/12/2023 715.514 -0,04% 24,53 24,445 24,56 24,54
15/12/2023 1.056.692 -0,53% 24,68 24,50 24,68 24,55
14/12/2023 880.442 -0,04% 24,95 24,655 25,03 24,68
13/12/2023 1.191.308 0,94% 24,47 24,46 24,74 24,69
12/12/2023 823.575 0,29% 24,34 24,255 24,53 24,46
11/12/2023 1.254.559 1,12% 24,23 24,23 24,445 24,39
08/12/2023 1.120.456 1,05% 24,11 24,005 24,155 24,12
07/12/2023 1.084.676 -0,54% 24,04 23,82 24,06 23,87
06/12/2023 2.012.686 -1,52% 24,28 23,99 24,40 24,00
05/12/2023 1.260.943 0,25% 24,37 24,28 24,41 24,37
04/12/2023 2.054.964 5,83% 23,67 23,67 24,315 24,31
01/12/2023 1.791.480 3,61% 22,52 22,515 23,015 22,97
30/11/2023 1.822.786 -0,94% 22,40 22,075 22,44 22,17
29/11/2023 1.665.523 0,90% 22,36 22,32 22,55 22,38
28/11/2023 1.079.458 -0,22% 22,20 22,16 22,315 22,18
27/11/2023 722.881 -0,49% 22,23 22,115 22,29 22,23
24/11/2023 472.756 0,99% 22,23 22,20 22,355 22,34
22/11/2023 632.899 -0,63% 22,25 22,115 22,27 22,12
21/11/2023 945.170 11,86% 22,25 22,14 22,31 22,26
Ajuda

Pesquisa de títulos

Fale Connosco