InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
3.616.701 |
1,78%
|
11,8999
|
11,71
|
12,05
|
12,03
|
| 24/08/2026 |
7.170.814 |
-0,96%
|
12,02
|
11,82
|
12,02
|
11,82
|
| 21/08/2026 |
6.102.830 |
1,01%
|
11,81
|
11,77
|
12,155
|
11,94
|
| 20/08/2026 |
5.918.661 |
-1,70%
|
11,85
|
11,80
|
12,10
|
11,83
|
| 19/08/2026 |
9.762.571 |
1,90%
|
11,81
|
11,72
|
12,225
|
12,03
|
| 18/08/2026 |
8.473.522 |
1,81%
|
11,7528
|
11,728
|
11,97
|
11,83
|
| 17/08/2026 |
6.882.526 |
-3,89%
|
11,9994
|
11,62
|
11,9994
|
11,625
|
| 14/08/2026 |
4.950.270 |
-2,58%
|
12,41
|
12,055
|
12,44
|
12,09
|
| 13/08/2026 |
7.629.694 |
1,06%
|
12,35
|
12,16
|
12,445
|
12,41
|
| 12/08/2026 |
8.509.921 |
-2,50%
|
12,36
|
12,1341
|
12,3874
|
12,28
|
| 11/08/2026 |
6.811.216 |
0,28%
|
12,56
|
12,45
|
12,72
|
12,60
|
| 10/08/2026 |
5.098.799 |
0,68%
|
12,52
|
12,415
|
12,635
|
12,56
|
| 07/08/2026 |
7.476.369 |
1,34%
|
12,49
|
12,35
|
12,595
|
12,51
|
| 06/08/2026 |
17.687.368 |
-0,76%
|
12,20
|
12,04
|
12,50
|
12,36
|
| 05/08/2026 |
12.472.142 |
-1,23%
|
12,53
|
12,34
|
12,56
|
12,48
|
| 04/08/2026 |
7.743.310 |
2,78%
|
12,116
|
12,10
|
12,64
|
12,60
|
| 03/08/2026 |
20.838.097 |
1,83%
|
12,32
|
12,21
|
12,55
|
12,25
|
| 31/07/2026 |
7.298.809 |
0,67%
|
12,23
|
11,91
|
12,15
|
12,03
|
| 30/07/2026 |
8.699.143 |
-5,04%
|
12,3185
|
11,89
|
12,60
|
11,95
|
| 29/07/2026 |
11.863.161 |
2,23%
|
12,3891
|
12,245
|
12,70
|
12,60
|
| 28/07/2026 |
19.688.967 |
5,26%
|
11,9007
|
11,801
|
12,355
|
12,35
|
| 27/07/2026 |
26.020.866 |
5,69%
|
11,27
|
11,06
|
11,80
|
11,70
|
| 24/07/2026 |
12.573.393 |
4,08%
|
10,71
|
10,71
|
11,15
|
11,11
|
| 23/07/2026 |
21.005.613 |
-2,06%
|
10,35
|
10,298
|
10,755
|
10,67
|
| 22/07/2026 |
15.613.258 |
-2,06%
|
11,09
|
10,815
|
11,255
|
10,93
|
| 21/07/2026 |
8.263.885 |
-1,72%
|
11,30
|
11,095
|
11,385
|
11,16
|
| 20/07/2026 |
10.360.363 |
-1,52%
|
11,3014
|
11,27
|
11,50
|
11,31
|
| 17/07/2026 |
9.703.545 |
-0,04%
|
11,20
|
11,20
|
11,575
|
11,49
|
| 16/07/2026 |
14.984.091 |
4,57%
|
11,15
|
11,075
|
11,58
|
11,53
|
| 15/07/2026 |
10.674.119 |
-0,09%
|
11,19
|
10,98
|
11,19
|
11,04
|
| 14/07/2026 |
9.862.077 |
-3,87%
|
10,88
|
10,71
|
11,245
|
11,05
|
| 13/07/2026 |
9.674.915 |
4,98%
|
11,30
|
11,26
|
11,55
|
11,50
|
| 10/07/2026 |
7.310.272 |
-1,71%
|
11,13
|
10,90
|
11,25
|
10,94
|
| 09/07/2026 |
6.016.087 |
1,83%
|
10,79
|
10,632
|
11,15
|
11,13
|
| 08/07/2026 |
11.659.227 |
-3,15%
|
11,10
|
10,88
|
11,28
|
10,93
|
| 07/07/2026 |
9.261.065 |
3,63%
|
11,125
|
11,12
|
11,46
|
11,27
|
| 06/07/2026 |
7.908.098 |
-2,60%
|
10,9587
|
10,795
|
11,035
|
10,88
|
| 02/07/2026 |
9.508.150 |
4,93%
|
10,82
|
10,82
|
11,20
|
11,16
|
| 01/07/2026 |
14.459.696 |
1,76%
|
10,3691
|
10,3691
|
10,78
|
10,65
|
| 30/06/2026 |
6.942.729 |
-1,96%
|
10,56
|
10,34
|
10,57
|
10,49
|
| 29/06/2026 |
7.156.652 |
-0,60%
|
10,793
|
10,625
|
10,94
|
10,70
|
| 26/06/2026 |
9.055.201 |
2,22%
|
10,64
|
10,595
|
10,83
|
10,78
|
| 25/06/2026 |
8.968.174 |
-3,20%
|
10,90
|
10,555
|
10,98
|
10,57
|
| 24/06/2026 |
12.632.303 |
1,53%
|
10,93
|
10,82
|
11,04
|
10,93
|
| 23/06/2026 |
19.627.823 |
0,37%
|
10,73
|
10,63
|
11,01
|
10,79
|
| 18/06/2026 |
21.021.997 |
-9,79%
|
11,10
|
10,46
|
11,12
|
10,77
|
| 17/06/2026 |
9.530.594 |
-2,13%
|
12,04
|
11,69
|
12,065
|
11,70
|
| 16/06/2026 |
4.484.842 |
3,28%
|
11,9387
|
11,86
|
12,125
|
11,97
|
| 15/06/2026 |
6.827.875 |
-1,11%
|
11,9644
|
11,50
|
12,05
|
11,60
|
| 12/06/2026 |
3.325.078 |
1,21%
|
11,75
|
11,61
|
11,8561
|
11,74
|
| 11/06/2026 |
3.731.008 |
-1,32%
|
11,76
|
11,415
|
11,77
|
11,60
|
| 10/06/2026 |
4.487.304 |
-2,06%
|
12,23
|
11,73
|
12,23
|
11,76
|
| 09/06/2026 |
3.667.158 |
-0,12%
|
12,50
|
11,9815
|
12,50
|
11,9815
|
| 08/06/2026 |
5.178.630 |
-1,01%
|
12,40
|
12,135
|
12,47
|
12,28
|
| 05/06/2026 |
3.565.036 |
-1,15%
|
12,80
|
12,39
|
12,815
|
12,40
|
| 04/06/2026 |
9.129.694 |
0,80%
|
12,66
|
12,54
|
12,85
|
12,57
|
| 03/06/2026 |
9.585.694 |
-4,63%
|
13,08
|
12,35
|
13,08
|
12,46
|
| 02/06/2026 |
11.564.939 |
-2,42%
|
13,45
|
12,86
|
13,48
|
13,08
|
| 01/06/2026 |
15.413.344 |
6,01%
|
12,81
|
12,74
|
13,56
|
13,41
|
| 29/05/2026 |
13.423.218 |
-0,12%
|
12,6537
|
12,33
|
12,725
|
12,65
|
| 28/05/2026 |
13.145.765 |
2,42%
|
12,27
|
12,225
|
12,779
|
12,70
|
| 27/05/2026 |
7.272.382 |
2,57%
|
12,12
|
12,0607
|
12,45
|
12,39
|
| 26/05/2026 |
9.973.238 |
-4,66%
|
12,62
|
12,0401
|
12,65
|
12,08
|
| 22/05/2026 |
10.932.063 |
0,24%
|
12,5882
|
12,53
|
12,805
|
12,67
|
| 21/05/2026 |
8.570.122 |
-1,57%
|
12,50
|
12,24
|
12,69
|
12,64
|
| 20/05/2026 |
10.634.838 |
0,39%
|
12,629
|
12,30
|
12,78
|
12,77
|
| 19/05/2026 |
10.794.944 |
1,27%
|
12,59
|
12,53
|
13,265
|
12,72
|
| 18/05/2026 |
11.260.756 |
4,31%
|
12,09
|
11,98
|
12,68
|
12,59
|
| 15/05/2026 |
5.662.319 |
3,00%
|
11,75
|
11,75
|
12,145
|
12,07
|
| 14/05/2026 |
5.448.903 |
-0,69%
|
11,6983
|
11,555
|
11,86
|
11,66
|
| 13/05/2026 |
5.795.374 |
-1,58%
|
11,94
|
11,66
|
11,94
|
11,86
|
| 12/05/2026 |
4.388.617 |
-1,91%
|
12,25
|
11,925
|
12,30
|
12,05
|
| 11/05/2026 |
5.450.320 |
-4,13%
|
12,66
|
12,23
|
12,66
|
12,30
|
| 08/05/2026 |
6.191.772 |
1,95%
|
12,61
|
12,375
|
12,835
|
12,83
|
| 07/05/2026 |
5.603.249 |
-0,59%
|
12,50
|
12,48
|
12,735
|
12,57
|
| 06/05/2026 |
8.613.292 |
1,49%
|
12,4684
|
12,34
|
12,6799
|
12,64
|
| 05/05/2026 |
5.416.693 |
1,80%
|
12,3291
|
12,16
|
12,505
|
12,46
|
| 04/05/2026 |
6.230.763 |
-1,88%
|
12,48
|
12,19
|
12,48
|
12,24
|
| 01/05/2026 |
4.345.413 |
0,16%
|
12,50
|
12,39
|
12,635
|
12,48
|
| 30/04/2026 |
6.136.999 |
0,95%
|
12,45
|
12,26
|
12,555
|
12,46
|
| 29/04/2026 |
7.891.998 |
0,74%
|
12,35
|
12,18
|
12,475
|
12,34
|
| 28/04/2026 |
9.113.976 |
-0,24%
|
12,39
|
12,175
|
12,455
|
12,25
|
| 27/04/2026 |
3.578.220 |
-2,57%
|
12,78
|
12,28
|
12,82
|
12,28
|
| 24/04/2026 |
11.846.720 |
-0,62%
|
12,55
|
12,41
|
12,87
|
12,86
|
| 23/04/2026 |
17.820.631 |
-4,01%
|
12,67
|
12,52
|
12,98
|
12,94
|
| 22/04/2026 |
12.060.465 |
-4,19%
|
13,8889
|
13,42
|
13,89
|
13,48
|
| 21/04/2026 |
10.672.164 |
-0,99%
|
14,18
|
13,94
|
14,215
|
14,07
|
| 20/04/2026 |
6.909.964 |
-1,73%
|
14,20
|
14,095
|
14,33
|
14,21
|
| 17/04/2026 |
6.474.808 |
0,59%
|
14,33
|
14,33
|
14,71
|
14,46
|
| 16/04/2026 |
7.014.322 |
0,56%
|
14,3532
|
14,235
|
14,49
|
14,38
|
| 15/04/2026 |
7.788.582 |
2,65%
|
14,00
|
13,87
|
14,38
|
14,31
|
| 14/04/2026 |
7.826.667 |
-0,22%
|
14,00
|
13,86
|
14,265
|
13,94
|
| 13/04/2026 |
7.243.484 |
5,12%
|
13,38
|
13,25
|
13,985
|
13,97
|
| 10/04/2026 |
8.887.907 |
-3,42%
|
13,71
|
13,265
|
13,75
|
13,29
|
| 09/04/2026 |
11.256.173 |
-1,61%
|
13,99
|
13,52
|
13,99
|
13,76
|
| 08/04/2026 |
6.785.515 |
0,29%
|
14,39
|
13,91
|
14,40
|
14,00
|
| 07/04/2026 |
9.123.761 |
1,90%
|
13,95
|
13,85
|
14,10
|
13,96
|
| 06/04/2026 |
3.755.427 |
-0,29%
|
13,82
|
13,645
|
13,83
|
13,70
|
| 02/04/2026 |
5.600.091 |
2,48%
|
13,2618
|
13,2618
|
13,795
|
13,74
|
| 01/04/2026 |
6.978.570 |
-1,55%
|
13,66
|
13,215
|
13,66
|
13,30
|
