ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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