InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
3.084.586 |
0,00%
|
20,51
|
20,48
|
20,68
|
20,53
|
| 17/07/2024 |
3.084.586 |
-0,63%
|
20,51
|
20,48
|
20,68
|
20,53
|
| 16/07/2024 |
1.777.908 |
1,72%
|
20,51
|
20,47
|
20,66
|
20,66
|
| 15/07/2024 |
3.224.178 |
-0,44%
|
20,24
|
20,23
|
20,40
|
20,31
|
| 12/07/2024 |
2.716.239 |
2,56%
|
20,16
|
20,135
|
20,46
|
20,40
|
| 11/07/2024 |
2.905.953 |
2,69%
|
19,64
|
19,59
|
20,06
|
19,89
|
| 10/07/2024 |
2.631.146 |
0,36%
|
19,45
|
19,165
|
19,51
|
19,37
|
| 09/07/2024 |
2.652.976 |
-1,03%
|
19,58
|
19,29
|
19,58
|
19,30
|
| 08/07/2024 |
2.392.603 |
0,36%
|
19,61
|
19,475
|
19,63
|
19,50
|
| 05/07/2024 |
2.104.871 |
0,31%
|
19,45
|
19,345
|
19,56
|
19,43
|
| 04/07/2024 |
1.124.204 |
0,00%
|
19,29
|
19,28
|
19,425
|
19,37
|
| 03/07/2024 |
1.124.204 |
0,73%
|
19,29
|
19,28
|
19,425
|
19,37
|
| 02/07/2024 |
2.716.486 |
2,51%
|
19,10
|
19,045
|
19,255
|
19,23
|
| 01/07/2024 |
1.849.331 |
0,75%
|
18,88
|
18,71
|
18,95
|
18,76
|
| 28/06/2024 |
2.830.954 |
-0,05%
|
18,74
|
18,54
|
18,74
|
18,62
|
| 27/06/2024 |
2.740.100 |
2,25%
|
18,62
|
18,555
|
18,695
|
18,63
|
| 26/06/2024 |
2.337.315 |
-0,65%
|
18,33
|
18,165
|
18,345
|
18,22
|
| 25/06/2024 |
2.227.775 |
1,10%
|
18,25
|
18,16
|
18,36
|
18,34
|
| 24/06/2024 |
1.437.556 |
0,44%
|
17,99
|
17,96
|
18,19
|
18,14
|
| 21/06/2024 |
13.855.137 |
-1,15%
|
18,21
|
17,895
|
18,23
|
18,06
|
| 20/06/2024 |
4.694.573 |
2,01%
|
18,42
|
18,165
|
18,43
|
18,27
|
| 19/06/2024 |
2.222.614 |
0,00%
|
17,98
|
17,88
|
18,07
|
17,91
|
| 18/06/2024 |
2.222.614 |
0,68%
|
17,98
|
17,88
|
18,07
|
17,91
|
| 17/06/2024 |
2.744.703 |
0,84%
|
17,77
|
17,73
|
17,99
|
17,94
|
| 14/06/2024 |
3.270.635 |
-0,11%
|
17,67
|
17,62
|
17,80
|
17,79
|
| 13/06/2024 |
3.369.720 |
-0,28%
|
17,84
|
17,74
|
17,89
|
17,81
|
| 12/06/2024 |
3.009.972 |
0,39%
|
17,80
|
17,745
|
17,91
|
17,86
|
| 11/06/2024 |
2.758.283 |
-0,28%
|
17,42
|
17,60
|
17,82
|
17,79
|
| 10/06/2024 |
2.591.098 |
-0,94%
|
17,42
|
17,65
|
17,87
|
17,84
|
| 07/06/2024 |
5.657.805 |
2,68%
|
17,42
|
17,91
|
18,165
|
18,01
|
| 06/06/2024 |
3.711.070 |
2,27%
|
17,42
|
17,39
|
17,55
|
17,54
|
| 05/06/2024 |
3.342.980 |
2,20%
|
16,67
|
16,995
|
17,1775
|
17,17
|
| 04/06/2024 |
3.681.371 |
-0,30%
|
16,67
|
16,56
|
16,80
|
16,80
|
| 03/06/2024 |
4.128.256 |
0,60%
|
16,775
|
16,685
|
16,93
|
16,85
|
| 31/05/2024 |
4.610.022 |
1,30%
|
16,775
|
16,435
|
16,82
|
16,75
|
| 30/05/2024 |
4.962.690 |
-0,94%
|
16,91
|
16,78
|
16,92
|
16,87
|
| 29/05/2024 |
4.168.020 |
-1,67%
|
17,33
|
17,00
|
17,145
|
17,03
|
| 28/05/2024 |
4.957.909 |
-0,23%
|
17,33
|
17,27
|
17,39
|
17,32
|
| 27/05/2024 |
1.778.326 |
0,00%
|
17,40
|
17,33
|
17,48
|
17,36
|
| 24/05/2024 |
1.778.326 |
0,52%
|
17,40
|
17,33
|
17,48
|
17,36
|
| 23/05/2024 |
4.167.148 |
0,75%
|
17,445
|
17,37
|
17,52
|
17,40
|
| 22/05/2024 |
3.724.273 |
1,53%
|
17,265
|
17,195
|
17,305
|
17,27
|
| 21/05/2024 |
3.514.739 |
-0,70%
|
17,085
|
17,00
|
17,105
|
17,01
|
| 20/05/2024 |
2.922.326 |
0,00%
|
17,15
|
17,105
|
17,215
|
17,13
|
| 17/05/2024 |
4.129.140 |
-0,64%
|
17,155
|
17,02
|
17,17
|
17,13
|
| 16/05/2024 |
5.527.784 |
1,11%
|
17,22
|
17,15
|
17,3188
|
17,24
|
| 15/05/2024 |
1.392.007 |
0,62%
|
16,99
|
16,855
|
17,13
|
17,055
|
| 14/05/2024 |
4.725.331 |
0,18%
|
16,97
|
16,865
|
17,00
|
16,95
|
| 13/05/2024 |
2.406.403 |
0,30%
|
16,95
|
16,89
|
17,04
|
16,92
|
| 10/05/2024 |
4.716.734 |
-0,59%
|
16,95
|
16,79
|
16,958
|
16,87
|
| 09/05/2024 |
6.205.721 |
-0,70%
|
17,02
|
16,89
|
17,055
|
16,97
|
| 08/05/2024 |
1.643.784 |
-0,23%
|
16,96
|
16,91
|
17,14
|
17,09
|
| 07/05/2024 |
4.694.029 |
0,94%
|
16,995
|
16,995
|
17,19
|
17,13
|
| 06/05/2024 |
1.672.648 |
0,24%
|
16,995
|
16,955
|
17,04
|
16,97
|
| 03/05/2024 |
1.593.131 |
0,36%
|
16,95
|
16,87
|
16,99
|
16,93
|
| 02/05/2024 |
3.434.730 |
0,60%
|
16,81
|
16,625
|
16,91
|
16,87
|
| 01/05/2024 |
2.549.223 |
0,36%
|
16,71
|
16,69
|
16,89
|
16,77
|
| 30/04/2024 |
5.329.886 |
-1,53%
|
16,91
|
16,71
|
16,955
|
16,71
|
| 29/04/2024 |
3.016.239 |
0,18%
|
17,01
|
16,93
|
17,088
|
16,97
|
| 26/04/2024 |
4.000.615 |
-0,41%
|
17,105
|
16,88
|
17,11
|
16,94
|
| 25/04/2024 |
3.515.746 |
-0,18%
|
17,15
|
16,8306
|
17,08
|
17,01
|
| 24/04/2024 |
4.140.147 |
-0,70%
|
17,15
|
16,925
|
17,23
|
17,04
|
| 23/04/2024 |
3.428.551 |
-0,81%
|
17,12
|
17,125
|
17,37
|
17,16
|
| 22/04/2024 |
10.657.876 |
2,92%
|
17,12
|
16,96
|
17,39
|
17,30
|
| 19/04/2024 |
6.699.792 |
1,82%
|
16,73
|
16,68
|
16,955
|
16,81
|
| 18/04/2024 |
14.916.169 |
-2,60%
|
17,12
|
16,04
|
16,90
|
16,51
|
| 17/04/2024 |
7.305.467 |
-0,59%
|
17,12
|
16,87
|
17,175
|
16,95
|
| 16/04/2024 |
5.816.750 |
-1,16%
|
16,985
|
16,99
|
17,19
|
17,07
|
| 15/04/2024 |
4.805.392 |
-2,54%
|
17,75
|
17,26
|
17,69
|
17,27
|
| 12/04/2024 |
8.820.587 |
-1,23%
|
17,75
|
17,53
|
17,86
|
17,72
|
| 11/04/2024 |
6.348.139 |
-0,28%
|
18,07
|
17,85
|
18,11
|
17,95
|
| 10/04/2024 |
4.826.784 |
-1,05%
|
18,02
|
17,865
|
18,08
|
18,00
|
| 09/04/2024 |
6.953.113 |
1,85%
|
17,77
|
18,01
|
18,27
|
18,19
|
| 08/04/2024 |
3.583.947 |
0,17%
|
17,77
|
17,725
|
17,96
|
17,86
|
| 05/04/2024 |
2.914.944 |
0,45%
|
17,705
|
17,66
|
17,85
|
17,83
|
| 04/04/2024 |
5.717.693 |
0,17%
|
17,80
|
17,65
|
18,02
|
17,75
|
| 03/04/2024 |
4.303.455 |
0,80%
|
17,54
|
17,525
|
17,815
|
17,72
|
| 02/04/2024 |
6.498.855 |
0,00%
|
17,44
|
17,39
|
17,61
|
17,58
|
| 01/04/2024 |
6.806.766 |
-1,95%
|
17,91
|
17,5002
|
17,92
|
17,58
|
| 28/03/2024 |
2.528.403 |
0,79%
|
17,86
|
17,835
|
17,985
|
17,93
|
| 27/03/2024 |
2.102.243 |
0,23%
|
17,83
|
17,68
|
17,83
|
17,79
|
| 26/03/2024 |
4.793.414 |
0,68%
|
17,725
|
17,64
|
17,82
|
17,75
|
| 25/03/2024 |
5.079.752 |
-0,51%
|
17,77
|
17,59
|
17,77
|
17,63
|
| 22/03/2024 |
7.587.981 |
-2,69%
|
18,34
|
17,70
|
18,12
|
17,72
|
| 21/03/2024 |
11.898.729 |
-2,27%
|
18,67
|
18,14
|
18,49
|
18,50
|
| 20/03/2024 |
4.554.964 |
0,42%
|
18,67
|
18,635
|
18,93
|
18,93
|
| 19/03/2024 |
4.611.414 |
-1,67%
|
19,81
|
18,63
|
18,85
|
18,85
|
| 18/03/2024 |
3.069.257 |
-0,31%
|
19,81
|
19,07
|
19,229
|
19,17
|
| 15/03/2024 |
5.490.134 |
-2,19%
|
19,81
|
19,22
|
19,655
|
19,23
|
| 14/03/2024 |
4.077.234 |
1,39%
|
19,81
|
19,57
|
19,90
|
19,66
|
| 13/03/2024 |
3.717.611 |
-0,15%
|
19,34
|
19,29
|
19,445
|
19,39
|
| 12/03/2024 |
5.506.772 |
1,04%
|
19,21
|
19,35
|
19,565
|
19,42
|
| 11/03/2024 |
4.450.507 |
-0,21%
|
19,21
|
19,17
|
19,30
|
19,22
|
| 08/03/2024 |
3.499.387 |
-0,67%
|
19,405
|
19,25
|
19,44
|
19,26
|
| 07/03/2024 |
5.011.024 |
0,31%
|
19,51
|
19,34
|
19,51
|
19,39
|
| 06/03/2024 |
4.527.646 |
0,21%
|
19,51
|
19,30
|
19,62
|
19,33
|
| 05/03/2024 |
3.296.730 |
-2,58%
|
19,35
|
19,22
|
19,485
|
19,29
|
| 04/03/2024 |
3.709.352 |
-0,20%
|
19,625
|
19,55
|
19,805
|
19,79
|
| 01/03/2024 |
3.139.967 |
-0,65%
|
19,85
|
19,76
|
19,905
|
19,83
|
| 29/02/2024 |
3.141.638 |
0,05%
|
20,08
|
19,925
|
20,09
|
19,96
|
Por favor leia o