ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.042.881	-0,30%	23,12	22,8913	23,005	22,92
19-05-2023	772.336	-0,35%	23,12	22,95	23,16	22,99
18-05-2023	816.863	0,26%	22,99	22,96	23,09	23,03
17-05-2023	1.540.761	-0,26%	22,99	22,80	23,05	22,97
16-05-2023	1.447.541	-0,22%	22,99	22,925	23,10	23,03
15-05-2023	1.429.161	0,44%	23,09	22,93	23,14	23,08
12-05-2023	842.517	0,13%	23,09	22,86	23,11	22,98
11-05-2023	2.132.455	-0,26%	22,96	22,8425	23,0275	22,95
10-05-2023	2.076.821	0,52%	23,04	22,88	23,06	23,01
09-05-2023	2.695.446	-0,78%	22,91	22,82	22,94	22,89
08-05-2023	1.543.952	0,52%	23,17	23,00	23,18	23,07
05-05-2023	3.263.965	2,23%	22,745	22,59	23,005	22,95
04-05-2023	1.594.399	-0,40%	22,54	22,37	22,625	22,45
03-05-2023	1.063.456	0,31%	22,52	22,46	22,74	22,54
02-05-2023	1.288.501	-1,10%	22,64	22,35	22,68	22,47
01-05-2023	1.107.084	-0,13%	22,73	22,67	22,825	22,72
28-04-2023	1.163.799	0,84%	22,50	22,485	22,75	22,75
27-04-2023	1.863.211	1,26%	22,48	22,425	22,6073	22,56
26-04-2023	2.088.000	0,05%	22,41	22,21	22,57	22,28
25-04-2023	2.893.658	-0,31%	22,40	22,06	22,43	22,27
24-04-2023	3.953.361	1,59%	22,21	22,085	22,442	22,34
21-04-2023	1.295.047	0,50%	21,74	21,72	22,015	21,99
20-04-2023	1.405.063	0,23%	21,85	21,84	21,99	21,88
19-04-2023	932.760	-0,55%	21,86	21,785	21,89	21,83
18-04-2023	1.799.369	-0,90%	22,06	21,89	22,105	21,95
17-04-2023	1.935.578	-0,41%	22,06	21,91	22,15	22,15
14-04-2023	2.568.361	0,09%	22,13	22,09	22,425	22,23
13-04-2023	1.583.525	2,07%	22,01	21,935	22,22	22,21
12-04-2023	1.784.341	0,46%	21,88	21,74	21,96	21,76
11-04-2023	1.959.858	1,36%	21,66	21,555	21,715	21,66
10-04-2023	1.060.130	-1,52%	21,35	21,22	21,39	21,37
06-04-2023	1.626.510	0,19%	21,50	21,415	21,70	21,70
05-04-2023	1.076.259	0,32%	21,62	21,55	21,725	21,66
04-04-2023	1.229.702	-0,19%	21,66	21,54	21,745	21,59
03-04-2023	1.817.161	0,32%	21,62	21,47	21,67	21,65
31-03-2023	1.869.756	2,66%	21,445	21,395	21,695	21,58
30-03-2023	2.180.780	-0,14%	21,16	21,01	21,20	21,02
29-03-2023	2.025.460	0,19%	20,94	20,86	21,075	21,05
28-03-2023	3.555.030	0,91%	20,91	20,79	21,03	20,99
27-03-2023	2.783.478	0,29%	20,595	20,54	20,95	20,80
24-03-2023	1.695.852	-0,10%	20,67	20,395	20,735	20,74
23-03-2023	1.464.176	0,63%	20,755	20,675	21,03	20,76
22-03-2023	1.440.312	-0,67%	20,83	20,605	20,945	20,63
21-03-2023	2.253.309	1,81%	20,78	20,715	20,875	20,77
20-03-2023	1.824.191	1,49%	20,24	20,20	20,435	20,40
17-03-2023	2.108.908	-0,25%	20,10	20,025	20,22	20,10
16-03-2023	2.986.555	1,77%	19,80	19,715	20,1893	20,15
15-03-2023	7.673.139	-3,04%	19,62	19,34	19,825	19,80
14-03-2023	2.027.062	1,70%	20,36	20,28	20,49	20,35
13-03-2023	2.350.159	-1,62%	19,97	19,77	20,18	20,01
10-03-2023	2.764.409	-0,73%	20,42	20,125	20,56	20,39
09-03-2023	2.717.079	-3,07%	20,80	20,47	20,87	20,54
08-03-2023	1.669.480	0,19%	21,285	21,085	21,285	21,17
07-03-2023	1.036.132	-0,61%	21,27	21,03	21,31	21,13
06-03-2023	922.739	0,14%	21,27	21,17	21,29	21,26
03-03-2023	2.099.005	2,07%	21,20	21,00	21,285	21,23
02-03-2023	1.391.184	0,68%	20,60	20,56	20,82	20,80
01-03-2023	1.394.375	-0,15%	20,73	20,525	20,745	20,65
28-02-2023	1.840.347	0,73%	20,58	20,52	20,75	20,68
27-02-2023	1.297.107	1,13%	20,78	20,51	20,8178	20,53
24-02-2023	2.481.539	-0,44%	20,25	20,135	20,34	20,30
23-02-2023	1.895.774	0,59%	20,43	20,35	20,495	20,39
22-02-2023	3.155.203	-1,41%	20,28	20,18	20,37	20,27
21-02-2023	2.939.275	-1,20%	20,59	20,52	20,64	20,56
20-02-2023	3.794.195	-0,29%	20,78	20,72	20,83	20,81
17-02-2023	3.794.195	-0,29%	20,78	20,72	20,83	20,81
16-02-2023	2.365.359	-0,52%	20,77	20,745	20,95	20,87
15-02-2023	3.048.048	0,43%	20,92	20,765	20,99	20,98
14-02-2023	2.162.572	1,06%	20,84	20,73	21,025	20,89
13-02-2023	1.581.866	0,44%	20,53	20,475	20,675	20,67
10-02-2023	1.386.607	-0,63%	20,65	20,455	20,6575	20,57
09-02-2023	1.510.268	-0,67%	20,97	20,625	20,98	20,70
08-02-2023	1.697.266	0,58%	20,78	20,69	20,92	20,84
07-02-2023	2.174.451	0,39%	20,475	20,43	20,73	20,72
06-02-2023	3.792.846	-0,82%	20,62	20,50	20,70	20,64
03-02-2023	3.036.034	-0,57%	20,88	20,675	21,03	20,81
02-02-2023	5.294.505	3,97%	20,72	20,49	20,935	20,93
01-02-2023	9.593.979	-3,36%	20,75	20,035	20,88	20,13
31-01-2023	8.939.372	2,77%	20,51	20,45	20,86	20,80
30-01-2023	4.624.708	0,65%	20,28	20,185	20,3575	20,24
27-01-2023	6.525.164	-3,60%	20,35	19,92	20,358	20,11
26-01-2023	7.927.115	0,87%	20,80	20,58	20,9086	20,86
25-01-2023	5.689.527	-4,39%	21,20	20,635	21,275	20,68
24-01-2023	5.183.762	-0,64%	21,51	21,50	21,76	21,63
23-01-2023	3.143.355	1,16%	21,46	21,45	21,79	21,77
20-01-2023	4.475.835	1,08%	21,43	21,43	21,615	21,62
19-01-2023	2.753.125	0,75%	21,21	21,215	21,45	21,39
18-01-2023	3.693.557	0,62%	21,30	21,195	21,375	21,23
17-01-2023	4.559.833	-2,63%	21,38	21,07	21,395	21,10
16-01-2023	3.612.198	1,08%	21,47	21,44	21,72	21,62
13-01-2023	3.612.198	1,08%	21,47	21,44	21,72	21,62
12-01-2023	2.051.330	-0,28%	21,38	21,205	21,44	21,39
11-01-2023	4.088.813	0,94%	21,35	21,275	21,52	21,45
10-01-2023	4.343.799	-0,52%	21,22	21,08	21,32	21,25
09-01-2023	3.458.148	0,42%	21,31	21,21	21,44	21,36
06-01-2023	4.734.062	0,33%	21,16	20,885	21,34	21,27
05-01-2023	4.564.563	-3,42%	21,45	21,08	21,58	21,20
04-01-2023	3.154.972	0,05%	21,99	21,815	22,005	21,95
03-01-2023	3.388.720	0,23%	22,06	21,84	22,135	21,94
02-01-2023	3.094.301	-1,09%	21,75	21,74	21,915	21,86