ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.094.301	-1,09%	21,75	21,74	21,915	21,86
29/12/2022	1.975.541	1,19%	22,02	21,97	22,105	22,10
28/12/2022	2.342.139	-0,23%	21,88	21,79	21,935	21,84
27/12/2022	2.690.499	1,53%	21,85	21,79	21,92	21,89
23/12/2022	1.720.512	-0,90%	21,43	21,34	21,55	21,505
22/12/2022	4.522.951	-1,23%	21,66	21,50	21,735	21,70
21/12/2022	3.760.459	-0,99%	21,72	21,71	22,01	21,97
20/12/2022	2.576.738	1,00%	22,06	21,995	22,2069	22,19
19/12/2022	2.576.622	0,37%	21,97	21,91	22,075	21,97
16/12/2022	2.820.461	0,37%	21,82	21,74	22,095	21,89
15/12/2022	2.890.215	-2,02%	21,88	21,55	21,93	21,81
14/12/2022	3.878.433	-1,81%	22,42	22,13	22,495	22,26
13/12/2022	1.947.068	-0,61%	23,03	22,595	23,05	22,67
12/12/2022	3.246.875	0,40%	22,75	22,54	22,85	22,81
09/12/2022	4.460.597	-0,53%	22,72	22,625	22,93	22,73
08/12/2022	3.918.629	0,71%	22,87	22,8214	23,04	22,85
07/12/2022	3.496.761	0,53%	22,60	22,5673	22,905	22,69
06/12/2022	17.138.428	-1,14%	22,59	22,45	22,64	22,60
05/12/2022	15.862.694	-1,57%	22,905	22,785	23,12	22,84
02/12/2022	12.000.463	0,00%	22,905	22,75	23,22	23,20
01/12/2022	14.950.931	-2,19%	23,63	23,045	23,49	23,20
30/11/2022	14.670.130	1,02%	23,63	23,33	23,75	23,72
29/11/2022	13.184.169	1,34%	23,07	23,33	23,585	23,48
28/11/2022	18.621.559	0,67%	23,07	23,055	23,28	23,155
25/11/2022	8.305.260	0,13%	23,07	22,96	23,06	23,00
24/11/2022	13.602.124	0,48%	22,93	22,86	23,015	22,97
23/11/2022	13.602.124	0,48%	22,93	22,86	23,015	22,97
22/11/2022	10.552.398	0,44%	22,655	22,74	22,90	22,86
21/11/2022	20.751.269	0,13%	22,655	22,63	22,765	22,76
18/11/2022	16.644.587	-0,09%	22,655	22,67	22,88	22,73
17/11/2022	16.891.233	-0,04%	22,655	22,62	22,755	22,75
16/11/2022	20.969.810	-1,26%	22,70	22,67	22,845	22,76
15/11/2022	22.148.523	2,54%	22,70	22,88	23,165	23,02
14/11/2022	6.988.913	-1,19%	22,70	22,22	22,56	22,45
11/11/2022	6.296.058	-2,40%	22,70	22,46	22,805	22,75
10/11/2022	4.190.101	3,05%	22,70	22,94	23,365	23,31
09/11/2022	7.019.850	-1,42%	22,70	22,545	22,685	22,605
08/11/2022	2.522.346	1,42%	22,70	22,6725	22,99	22,93
07/11/2022	2.612.531	0,78%	22,65	22,61	22,75	22,615
04/11/2022	3.693.643	1,56%	22,41	22,22	22,46	22,445
03/11/2022	3.399.816	1,01%	21,97	21,945	22,21	22,10
02/11/2022	4.884.462	-0,73%	21,91	21,885	22,22	21,88
01/11/2022	2.224.422	0,00%	22,11	22,02	22,2794	22,04
31/10/2022	2.517.295	-1,34%	22,11	21,98	22,202	22,04
28/10/2022	2.137.103	-0,71%	22,29	22,215	22,37	22,34
27/10/2022	2.502.902	-1,62%	22,67	22,46	22,765	22,50
26/10/2022	7.081.622	0,35%	22,775	22,77	22,95	22,87
25/10/2022	4.198.855	-0,18%	22,605	22,595	22,85	22,79
24/10/2022	5.207.372	3,73%	22,17	22,125	23,02	22,83
21/10/2022	3.269.421	3,28%	21,63	21,70	22,02	22,02
20/10/2022	2.887.817	-1,16%	21,63	21,27	21,69	21,32
19/10/2022	3.099.393	-1,44%	21,63	21,44	21,755	21,575
18/10/2022	7.354.152	0,41%	21,49	21,715	22,15	21,90
17/10/2022	3.583.662	3,91%	21,49	21,485	21,895	21,81
14/10/2022	3.210.129	-1,36%	20,96	20,96	21,418	20,99
13/10/2022	2.943.247	1,97%	20,96	20,32	21,365	21,28
12/10/2022	5.585.013	-0,62%	20,96	20,87	21,04	20,87
11/10/2022	4.221.208	-1,13%	21,13	20,93	21,335	21,00
10/10/2022	2.181.926	0,81%	21,41	21,19	21,44	21,24
07/10/2022	2.435.788	-1,59%	21,41	21,025	21,35	21,07
06/10/2022	1.671.701	-1,09%	21,65	21,405	21,675	21,415
05/10/2022	1.610.997	-0,18%	21,55	21,415	21,715	21,65
04/10/2022	2.871.569	2,99%	21,34	21,34	21,755	21,69
03/10/2022	2.612.587	0,43%	20,78	20,655	21,175	21,06
30/09/2022	2.129.580	1,26%	21,15	20,98	21,28	20,97
29/09/2022	2.152.234	-1,71%	20,67	20,505	20,78	20,71
28/09/2022	3.135.934	1,25%	21,08	20,66	21,21	21,07
27/09/2022	2.607.525	-1,19%	21,08	20,705	21,22	20,81
26/09/2022	2.744.011	-2,00%	21,125	20,97	21,29	21,06
23/09/2022	2.548.830	-3,50%	21,70	21,375	21,79	21,49
22/09/2022	2.594.221	-1,29%	22,39	22,185	22,53	22,27
21/09/2022	3.005.967	-1,83%	23,03	22,55	22,9975	22,56
20/09/2022	2.644.775	0,35%	23,03	22,87	23,145	22,98
19/09/2022	2.559.852	0,75%	23,03	22,53	22,935	22,90
16/09/2022	4.438.544	-1,90%	23,03	22,57	23,02	22,73
15/09/2022	5.883.809	-0,90%	23,18	23,045	23,28	23,17
14/09/2022	5.803.997	2,54%	23,16	23,14	23,485	23,38
13/09/2022	7.495.148	-1,55%	22,87	22,67	22,975	22,80
12/09/2022	4.111.011	0,70%	22,87	22,98	23,245	23,16
09/09/2022	3.992.762	0,00%	22,87	22,83	23,10	23,00
08/09/2022	4.122.008	2,23%	22,67	22,61	23,08	22,88
07/09/2022	4.374.806	1,08%	21,97	21,945	22,43	22,38
06/09/2022	2.369.085	1,37%	22,03	21,975	22,15	22,14
05/09/2022	1.670.242	-0,50%	21,84	21,83	22,1875	21,84
02/09/2022	1.670.242	-0,50%	21,84	21,83	22,1875	21,84
01/09/2022	2.855.279	0,50%	21,84	21,76	21,97	21,95
31/08/2022	1.279.206	-0,46%	21,94	21,83	22,045	21,84
30/08/2022	3.438.724	2,19%	22,29	21,885	22,325	21,94
29/08/2022	1.459.082	0,19%	21,34	21,335	21,63	21,47
26/08/2022	2.229.197	-2,24%	21,93	21,405	22,00	21,43
25/08/2022	1.647.351	-0,05%	21,74	21,685	21,93	21,92
24/08/2022	2.456.454	1,08%	21,92	21,845	21,98	21,925
23/08/2022	2.751.974	1,55%	21,91	21,69	21,91	21,69
22/08/2022	3.197.982	-2,20%	21,91	21,35	21,51	21,36
19/08/2022	2.277.519	-2,11%	21,91	21,72	21,965	21,84
18/08/2022	2.207.485	0,00%	22,36	22,245	22,41	22,32
17/08/2022	3.350.538	-0,13%	22,18	22,24	22,485	22,32
16/08/2022	3.905.787	-0,64%	22,18	22,30	22,46	22,355
15/08/2022	3.858.943	0,67%	22,18	22,31	22,64	22,50
12/08/2022	3.914.887	2,10%	22,18	22,15	22,35	22,35