InfoSys Technologies Ltd Spon ADR (INFY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	4.429.384	-0,23%	17,55	17,53	17,80	17,75
06/10/2023	2.409.999	1,02%	17,55	17,535	17,85	17,79
05/10/2023	2.166.576	0,98%	17,55	17,46	17,645	17,61
04/10/2023	3.177.038	2,56%	17,19	17,155	17,455	17,435
03/10/2023	3.260.370	-1,05%	17,09	16,98	17,235	17,00
02/10/2023	1.964.487	0,41%	17,12	17,04	17,185	17,18
29/09/2023	3.550.053	0,88%	17,12	17,06	17,29	17,11
28/09/2023	8.416.243	-2,75%	17,45	16,7201	17,145	16,96
27/09/2023	4.102.937	0,98%	17,47	17,335	17,505	17,44
26/09/2023	2.385.081	-1,93%	17,47	17,25	17,49	17,27
25/09/2023	1.988.013	-0,96%	17,59	17,415	17,68	17,61
22/09/2023	2.194.411	0,23%	17,87	17,74	17,94	17,78
21/09/2023	2.588.973	-0,84%	17,91	17,74	17,97	17,74
20/09/2023	2.025.935	0,56%	17,94	17,885	18,11	17,89
19/09/2023	1.390.414	0,17%	17,72	17,69	17,815	17,79
18/09/2023	1.445.159	0,06%	17,72	17,72	17,87	17,76
15/09/2023	4.192.686	-1,99%	18,05	17,70	18,125	17,75
14/09/2023	1.311.387	0,61%	18,04	18,03	18,175	18,11
13/09/2023	1.841.276	-0,33%	18,04	17,93	18,041	18,00
12/09/2023	2.877.700	0,61%	18,04	18,01	18,175	18,06
11/09/2023	2.265.117	1,13%	17,845	17,735	17,95	17,95
08/09/2023	3.124.316	1,31%	17,55	17,59	17,76	17,75
07/09/2023	3.088.392	-0,34%	17,55	17,48	17,595	17,52
06/09/2023	2.513.170	-1,07%	17,84	17,545	17,75	17,58
05/09/2023	2.795.130	1,43%	17,84	17,76	17,9524	17,77
04/09/2023	2.391.731	0,86%	17,455	17,45	17,5775	17,52
01/09/2023	2.391.731	0,86%	17,455	17,45	17,5775	17,52
31/08/2023	3.344.239	-1,03%	17,455	17,50	17,5685	17,37
30/08/2023	2.286.423	0,75%	17,28	17,45	17,585	17,55
29/08/2023	4.120.540	0,52%	17,28	17,2625	17,43	17,42
28/08/2023	2.513.612	0,46%	17,26	17,25	17,40	17,33
25/08/2023	1.897.464	0,70%	17,19	17,06	17,305	17,25
24/08/2023	2.149.327	-0,87%	17,32	17,09	17,335	17,12
23/08/2023	2.324.499	1,65%	17,12	17,08	17,29	17,27
22/08/2023	1.935.333	0,65%	16,95	16,94	17,095	16,99
21/08/2023	3.333.363	0,96%	16,98	16,74	16,949	16,88
18/08/2023	2.577.872	-1,47%	17,15	16,595	16,755	16,72
17/08/2023	2.722.882	-0,93%	17,15	16,95	17,16	16,97
16/08/2023	4.229.738	0,00%	17,18	17,07	17,31	17,13
15/08/2023	6.777.336	1,60%	16,82	16,78	17,18	17,13
14/08/2023	2.660.950	1,08%	16,765	16,745	16,95	16,86
11/08/2023	3.225.786	-1,13%	16,67	16,56	16,70	16,68
10/08/2023	4.400.246	0,96%	16,79	16,79	17,00	16,87
09/08/2023	4.106.290	-0,36%	16,80	16,63	16,85	16,71
08/08/2023	3.053.349	-0,06%	16,73	16,58	16,77	16,77
07/08/2023	2.480.997	0,42%	16,655	16,71	16,89	16,78
04/08/2023	2.937.686	1,21%	16,655	16,635	16,8799	16,71
03/08/2023	5.748.926	-0,06%	16,56	16,44	16,555	16,51
02/08/2023	5.471.342	-1,67%	16,58	16,435	16,60	16,52
01/08/2023	2.863.923	0,84%	16,69	16,655	16,84	16,80
31/07/2023	2.738.047	1,22%	16,69	16,61	16,745	16,66
28/07/2023	5.254.910	-1,02%	16,69	16,19	16,48	16,46
27/07/2023	5.533.322	0,06%	16,69	16,615	16,78	16,63
26/07/2023	3.870.914	1,47%	16,41	16,40	16,665	16,62
25/07/2023	3.741.931	0,99%	16,24	16,23	16,435	16,38
24/07/2023	5.040.873	-0,49%	16,20	16,17	16,34	16,22
21/07/2023	7.707.457	0,56%	16,20	16,10	16,47	16,31
20/07/2023	20.621.393	-8,47%	15,98	15,4101	16,22	16,2101
19/07/2023	9.845.946	-0,95%	16,23	17,645	17,95	17,71
18/07/2023	13.671.301	3,41%	16,23	17,765	18,14	17,88
17/07/2023	5.972.477	1,47%	16,23	17,075	17,31	17,29
14/07/2023	5.695.877	1,49%	16,23	16,99	17,205	17,04
13/07/2023	7.057.954	4,48%	16,23	16,575	16,85	16,79
12/07/2023	3.430.277	-1,05%	16,30	16,035	16,29	16,07
11/07/2023	3.798.042	1,44%	16,30	16,15	16,28	16,24
10/07/2023	3.247.205	-0,25%	16,01	15,98	16,07	16,01
07/07/2023	2.114.418	-0,12%	16,01	16,00	16,18	16,05
06/07/2023	2.892.346	-1,17%	16,17	16,00	16,18	16,07
05/07/2023	5.058.693	0,74%	16,16	16,145	16,37	16,26
04/07/2023	3.449.720	0,44%	16,165	16,05	16,30	16,14
03/07/2023	3.449.720	0,44%	16,165	16,05	16,30	16,14
30/06/2023	7.648.218	1,07%	16,17	16,02	16,255	16,07
29/06/2023	3.352.694	0,95%	15,77	15,69	15,92	15,90
28/06/2023	3.911.922	0,83%	15,60	15,55	15,77	15,75
27/06/2023	3.985.328	0,33%	15,60	15,46	15,64	15,5513
26/06/2023	4.398.191	1,97%	15,36	15,325	15,54	15,50
23/06/2023	4.193.131	-1,75%	15,23	15,15	15,27	15,20
22/06/2023	5.400.439	0,52%	15,23	15,18	15,51	15,47
21/06/2023	7.240.104	-1,60%	15,34	15,115	15,44	15,39
20/06/2023	3.597.943	-1,20%	15,88	15,57	15,84	15,64
19/06/2023	8.103.653	1,34%	15,82	15,64	15,855	15,83
16/06/2023	8.103.653	1,34%	15,82	15,64	15,855	15,83
15/06/2023	4.540.683	0,39%	15,82	15,41	15,66	15,62
14/06/2023	6.890.128	-1,83%	15,82	15,49	15,89	15,56
13/06/2023	2.679.719	0,25%	15,93	15,70	15,935	15,85
12/06/2023	4.065.761	2,33%	15,62	15,62	15,84	15,81
09/06/2023	3.525.314	0,07%	15,60	15,305	15,515	15,45
08/06/2023	5.225.680	-1,28%	15,60	15,39	15,645	15,44
07/06/2023	3.146.333	0,00%	15,64	15,53	15,70	15,64
06/06/2023	4.780.309	1,56%	15,28	15,26	15,67	15,64
05/06/2023	7.003.727	-2,53%	15,68	15,34	15,71	15,40
02/06/2023	3.514.397	-0,19%	15,82	15,70	15,8675	15,80
01/06/2023	3.536.242	0,53%	15,82	15,675	15,895	15,83
31/05/2023	2.862.702	0,21%	15,89	15,83	15,92	15,96
30/05/2023	2.862.702	0,21%	15,89	15,83	15,92	15,9025
29/05/2023	2.837.564	1,34%	15,745	15,7925	15,938	15,87
26/05/2023	2.837.564	1,34%	15,745	15,7925	15,938	15,87
25/05/2023	3.781.152	0,64%	15,745	15,52	15,76	15,66
24/05/2023	3.057.755	0,19%	15,61	15,49	15,64	15,56
23/05/2023	3.691.543	-0,77%	15,57	15,505	15,635	15,53