ICICI Bank Limited ADR (IBN)

Exportar para Excel

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