InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28-02-2024 |
1.930.657 |
-0,25%
|
20,00
|
19,805
|
19,96
|
19,95
|
| 27-02-2024 |
948.066 |
0,05%
|
20,00
|
19,9325
|
20,055
|
20,00
|
| 26-02-2024 |
2.045.801 |
-0,60%
|
19,93
|
19,86
|
20,03
|
19,99
|
| 23-02-2024 |
1.714.756 |
-0,99%
|
20,22
|
20,10
|
20,259
|
20,11
|
| 22-02-2024 |
2.710.826 |
2,68%
|
19,78
|
20,145
|
20,36
|
20,31
|
| 21-02-2024 |
2.660.228 |
-1,20%
|
19,78
|
19,68
|
19,94
|
19,78
|
| 20-02-2024 |
3.157.044 |
-2,20%
|
20,25
|
19,99
|
20,395
|
20,02
|
| 19-02-2024 |
1.048.595 |
0,00%
|
20,35
|
20,26
|
20,575
|
20,47
|
| 16-02-2024 |
1.048.595 |
1,44%
|
20,35
|
20,26
|
20,575
|
20,47
|
| 15-02-2024 |
1.992.570 |
0,64%
|
20,23
|
20,19
|
20,33
|
20,31
|
| 14-02-2024 |
3.427.680 |
1,61%
|
20,05
|
20,00
|
20,20
|
20,18
|
| 13-02-2024 |
3.090.991 |
-1,39%
|
20,43
|
19,81
|
20,01
|
19,86
|
| 12-02-2024 |
1.960.569 |
0,20%
|
20,43
|
20,09
|
20,24
|
20,14
|
| 09-02-2024 |
2.946.407 |
-0,45%
|
20,43
|
20,065
|
20,25
|
20,10
|
| 08-02-2024 |
3.258.621 |
-1,18%
|
20,43
|
20,17
|
20,51
|
20,19
|
| 07-02-2024 |
2.461.491 |
-0,87%
|
20,40
|
20,125
|
20,475
|
20,43
|
| 06-02-2024 |
3.640.152 |
1,53%
|
20,67
|
20,495
|
20,74
|
20,61
|
| 05-02-2024 |
1.493.852 |
-0,25%
|
20,32
|
20,20
|
20,35
|
20,30
|
| 02-02-2024 |
2.519.324 |
0,79%
|
20,355
|
20,20
|
20,48
|
20,35
|
| 01-02-2024 |
3.974.988 |
1,66%
|
19,885
|
19,83
|
20,215
|
20,19
|
| 31-01-2024 |
2.959.855 |
-0,45%
|
20,11
|
19,85
|
20,15
|
19,86
|
| 30-01-2024 |
2.939.134 |
-1,09%
|
20,11
|
19,8632
|
20,06
|
19,95
|
| 29-01-2024 |
2.281.058 |
-0,25%
|
20,11
|
20,07
|
20,17
|
20,17
|
| 26-01-2024 |
2.481.907 |
0,65%
|
20,205
|
20,12
|
20,37
|
20,22
|
| 25-01-2024 |
3.243.258 |
0,50%
|
19,98
|
19,87
|
20,16
|
20,09
|
| 24-01-2024 |
4.833.225 |
1,01%
|
19,94
|
19,96
|
20,18
|
19,99
|
| 23-01-2024 |
4.431.730 |
-0,40%
|
19,94
|
19,645
|
19,955
|
19,79
|
| 22-01-2024 |
2.706.465 |
-0,60%
|
19,94
|
19,84
|
19,995
|
19,87
|
| 19-01-2024 |
3.411.927 |
0,81%
|
19,84
|
19,73
|
20,03
|
19,99
|
| 18-01-2024 |
4.508.987 |
1,48%
|
19,53
|
19,655
|
19,96
|
19,83
|
| 17-01-2024 |
5.654.224 |
0,36%
|
19,53
|
19,465
|
19,71
|
19,54
|
| 16-01-2024 |
5.627.586 |
-0,66%
|
19,42
|
19,22
|
19,57
|
19,47
|
| 15-01-2024 |
10.073.428 |
4,15%
|
19,41
|
19,41
|
20,06
|
19,60
|
| 12-01-2024 |
10.073.428 |
4,15%
|
19,41
|
19,41
|
20,06
|
19,60
|
| 11-01-2024 |
8.069.558 |
4,20%
|
18,63
|
18,63
|
19,14
|
18,86
|
| 10-01-2024 |
7.011.178 |
-0,82%
|
18,27
|
17,98
|
18,309
|
18,10
|
| 09-01-2024 |
3.093.385 |
-0,82%
|
18,35
|
18,21
|
18,42
|
18,25
|
| 08-01-2024 |
3.731.709 |
1,99%
|
18,12
|
18,09
|
18,44
|
18,46
|
| 05-01-2024 |
5.026.357 |
0,17%
|
18,26
|
18,065
|
18,315
|
18,10
|
| 04-01-2024 |
3.065.864 |
0,17%
|
17,69
|
18,01
|
18,262
|
18,07
|
| 03-01-2024 |
5.354.304 |
-0,22%
|
17,69
|
17,55
|
18,055
|
18,04
|
| 02-01-2024 |
4.479.374 |
-1,58%
|
18,45
|
18,02
|
18,265
|
18,09
|
| 29-12-2023 |
1.105.573 |
-0,97%
|
18,45
|
18,32
|
18,53
|
18,38
|
| 28-12-2023 |
1.553.640 |
-0,22%
|
18,61
|
18,53
|
18,685
|
18,56
|
| 27-12-2023 |
1.804.904 |
0,81%
|
18,67
|
18,45
|
18,67
|
18,60
|
| 26-12-2023 |
1.678.985 |
-1,65%
|
18,61
|
18,37
|
18,67
|
18,45
|
| 22-12-2023 |
2.270.544 |
1,90%
|
18,67
|
18,64
|
18,89
|
18,76
|
| 21-12-2023 |
3.886.140 |
-0,05%
|
18,54
|
18,185
|
18,56
|
18,41
|
| 20-12-2023 |
2.544.676 |
-1,97%
|
18,525
|
18,42
|
18,68
|
18,42
|
| 19-12-2023 |
2.415.626 |
-0,05%
|
18,73
|
18,70
|
18,94
|
18,79
|
| 18-12-2023 |
2.366.525 |
0,70%
|
18,68
|
18,555
|
18,85
|
18,80
|
| 15-12-2023 |
3.426.807 |
1,63%
|
17,88
|
18,635
|
18,97
|
18,67
|
| 14-12-2023 |
7.593.035 |
5,15%
|
17,88
|
18,00
|
18,47
|
18,37
|
| 13-12-2023 |
4.091.599 |
-0,46%
|
17,88
|
17,29
|
17,47
|
17,47
|
| 12-12-2023 |
2.775.500 |
0,80%
|
17,88
|
17,34
|
17,56
|
17,55
|
| 11-12-2023 |
3.874.342 |
-2,68%
|
17,88
|
17,325
|
17,89
|
17,41
|
| 08-12-2023 |
2.245.813 |
1,42%
|
17,93
|
17,735
|
17,93
|
17,89
|
| 07-12-2023 |
1.377.133 |
-0,28%
|
17,71
|
17,58
|
17,71
|
17,64
|
| 06-12-2023 |
2.930.902 |
1,32%
|
17,77
|
17,66
|
17,86
|
17,69
|
| 05-12-2023 |
2.092.681 |
-1,30%
|
17,45
|
17,39
|
17,62
|
17,46
|
| 04-12-2023 |
2.582.327 |
-0,23%
|
17,45
|
17,64
|
17,88
|
17,69
|
| 01-12-2023 |
2.226.721 |
1,03%
|
17,45
|
17,43
|
17,74
|
17,73
|
| 30-11-2023 |
2.047.621 |
-0,40%
|
17,67
|
17,47
|
17,69
|
17,55
|
| 29-11-2023 |
2.796.673 |
-0,06%
|
17,72
|
17,60
|
17,72
|
17,62
|
| 28-11-2023 |
3.805.374 |
1,50%
|
17,32
|
17,38
|
17,67
|
17,63
|
| 27-11-2023 |
1.757.540 |
-0,57%
|
17,32
|
17,265
|
17,42
|
17,37
|
| 24-11-2023 |
1.334.525 |
-0,63%
|
17,37
|
17,292
|
17,47
|
17,47
|
| 23-11-2023 |
2.814.712 |
1,09%
|
17,67
|
17,495
|
17,68
|
17,63
|
| 22-11-2023 |
2.781.575 |
0,80%
|
17,67
|
17,495
|
17,68
|
17,58
|
| 21-11-2023 |
2.453.152 |
-0,57%
|
17,49
|
17,41
|
17,55
|
17,44
|
| 20-11-2023 |
2.262.448 |
0,17%
|
17,42
|
17,37
|
17,58
|
17,54
|
| 17-11-2023 |
1.932.427 |
1,39%
|
17,29
|
17,275
|
17,515
|
17,51
|
| 16-11-2023 |
2.521.885 |
-0,52%
|
17,45
|
17,285
|
17,51
|
17,27
|
| 15-11-2023 |
4.225.615 |
2,60%
|
16,73
|
16,985
|
17,36
|
17,36
|
| 14-11-2023 |
2.910.881 |
2,24%
|
16,73
|
16,73
|
16,99
|
16,92
|
| 13-11-2023 |
1.731.128 |
-0,48%
|
16,50
|
16,42
|
16,61
|
16,55
|
| 10-11-2023 |
2.694.911 |
1,65%
|
16,39
|
16,375
|
16,68
|
16,63
|
| 09-11-2023 |
3.210.757 |
-1,86%
|
16,69
|
16,34
|
16,58
|
16,36
|
| 08-11-2023 |
1.499.290 |
-0,72%
|
16,81
|
16,62
|
16,73
|
16,67
|
| 07-11-2023 |
1.254.904 |
-0,42%
|
16,80
|
16,712
|
16,87
|
16,79
|
| 06-11-2023 |
1.751.811 |
1,08%
|
16,80
|
16,72
|
16,86
|
16,86
|
| 03-11-2023 |
3.434.907 |
-0,06%
|
16,545
|
16,67
|
16,85
|
16,68
|
| 02-11-2023 |
4.859.944 |
1,77%
|
16,30
|
16,545
|
16,74
|
16,69
|
| 01-11-2023 |
2.592.496 |
-0,12%
|
16,40
|
16,27
|
16,41
|
16,40
|
| 31-10-2023 |
1.896.166 |
-0,49%
|
16,40
|
16,315
|
16,51
|
16,42
|
| 30-10-2023 |
2.396.160 |
0,37%
|
16,52
|
16,405
|
16,51
|
16,50
|
| 27-10-2023 |
1.479.418 |
0,80%
|
16,58
|
16,395
|
16,605
|
16,45
|
| 26-10-2023 |
2.565.661 |
-0,37%
|
16,45
|
16,275
|
16,455
|
16,32
|
| 25-10-2023 |
1.840.399 |
-2,38%
|
16,72
|
16,37
|
16,53
|
16,38
|
| 24-10-2023 |
2.257.806 |
1,31%
|
16,80
|
16,65
|
16,815
|
16,78
|
| 23-10-2023 |
4.290.152 |
-1,12%
|
16,80
|
16,71
|
17,01
|
16,78
|
| 20-10-2023 |
2.355.095 |
-0,70%
|
17,085
|
16,935
|
17,175
|
16,97
|
| 19-10-2023 |
1.954.210 |
-0,29%
|
17,085
|
17,07
|
17,26
|
17,09
|
| 18-10-2023 |
2.523.675 |
-1,21%
|
17,26
|
17,10
|
17,275
|
17,14
|
| 17-10-2023 |
3.005.311 |
0,81%
|
17,14
|
16,97
|
17,40
|
17,35
|
| 16-10-2023 |
3.084.089 |
1,83%
|
16,99
|
16,77
|
17,30
|
17,21
|
| 13-10-2023 |
5.516.326 |
2,67%
|
16,46
|
16,77
|
17,19
|
16,90
|
| 12-10-2023 |
12.282.198 |
-6,53%
|
16,46
|
16,23
|
16,89
|
16,46
|
| 11-10-2023 |
7.213.459 |
-1,01%
|
17,915
|
17,55
|
17,93
|
17,67
|
| 10-10-2023 |
5.581.780 |
0,56%
|
17,57
|
17,785
|
18,00
|
17,85
|
Por favor leia o