InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.903.538 |
0,17%
|
17,49
|
17,40
|
17,61
|
17,48
|
| 26/11/2025 |
4.530.159 |
0,81%
|
17,3435
|
17,32
|
17,70
|
17,42
|
| 25/11/2025 |
6.156.841 |
0,06%
|
17,1382
|
17,055
|
17,34
|
17,28
|
| 24/11/2025 |
6.147.558 |
-2,43%
|
17,51
|
17,265
|
17,58
|
17,27
|
| 21/11/2025 |
8.980.449 |
3,36%
|
17,05
|
17,05
|
17,76
|
17,70
|
| 20/11/2025 |
7.781.029 |
-1,04%
|
17,1634
|
17,0001
|
17,29
|
17,13
|
| 19/11/2025 |
3.797.542 |
2,12%
|
17,30
|
17,2384
|
17,37
|
17,31
|
| 18/11/2025 |
7.594.391 |
0,89%
|
16,6033
|
16,60
|
16,99
|
16,95
|
| 17/11/2025 |
4.429.618 |
0,69%
|
16,71
|
16,665
|
16,89
|
16,77
|
| 14/11/2025 |
5.352.606 |
-1,83%
|
16,6585
|
16,575
|
16,72
|
16,65
|
| 13/11/2025 |
5.284.075 |
-0,82%
|
17,10
|
16,95
|
17,165
|
16,96
|
| 12/11/2025 |
5.803.758 |
0,47%
|
17,15
|
17,045
|
17,28
|
17,09
|
| 11/11/2025 |
5.303.174 |
1,49%
|
16,87
|
16,87
|
17,09
|
17,01
|
| 10/11/2025 |
5.206.403 |
1,58%
|
16,76
|
16,6242
|
16,88
|
16,76
|
| 07/11/2025 |
3.753.030 |
1,89%
|
16,251
|
16,251
|
16,50
|
16,50
|
| 06/11/2025 |
5.244.703 |
-1,52%
|
16,38
|
16,17
|
16,45
|
16,18
|
| 05/11/2025 |
5.271.763 |
0,71%
|
16,26
|
16,26
|
16,49
|
16,42
|
| 04/11/2025 |
5.640.388 |
-0,73%
|
16,42
|
16,268
|
16,42
|
16,30
|
| 03/11/2025 |
6.599.039 |
-0,97%
|
16,57
|
16,3325
|
16,69
|
16,41
|
| 31/10/2025 |
6.735.149 |
-0,45%
|
16,60
|
16,40
|
16,69
|
16,57
|
| 30/10/2025 |
7.890.078 |
-1,45%
|
16,7487
|
16,565
|
16,80
|
16,64
|
| 29/10/2025 |
6.361.922 |
-0,06%
|
17,14
|
16,7811
|
17,19
|
16,88
|
| 28/10/2025 |
8.352.353 |
-0,88%
|
17,10
|
16,89
|
17,21
|
16,89
|
| 27/10/2025 |
5.908.671 |
-0,69%
|
17,2791
|
16,8907
|
17,28
|
17,04
|
| 24/10/2025 |
3.958.130 |
-0,29%
|
17,5107
|
17,2183
|
17,585
|
17,2183
|
| 23/10/2025 |
8.528.304 |
0,34%
|
17,31
|
17,31
|
17,64
|
17,53
|
| 22/10/2025 |
10.837.777 |
0,35%
|
17,32
|
17,32
|
17,555
|
17,47
|
| 21/10/2025 |
11.044.553 |
2,96%
|
16,70
|
16,70
|
17,41
|
17,41
|
| 20/10/2025 |
10.660.301 |
3,55%
|
16,35
|
16,345
|
16,91
|
16,91
|
| 17/10/2025 |
5.720.173 |
1,62%
|
16,0504
|
16,05
|
16,39
|
16,33
|
| 16/10/2025 |
16.567.543 |
-2,25%
|
16,25
|
15,815
|
16,29
|
16,07
|
| 15/10/2025 |
13.157.363 |
-0,15%
|
16,56
|
16,44
|
16,665
|
16,44
|
| 14/10/2025 |
10.048.199 |
-1,85%
|
16,70
|
16,405
|
16,70
|
16,48
|
| 13/10/2025 |
5.864.278 |
1,21%
|
16,77
|
16,64
|
16,8599
|
16,78
|
| 10/10/2025 |
7.670.823 |
-2,70%
|
17,08
|
16,10
|
17,08
|
16,58
|
| 09/10/2025 |
12.091.079 |
1,91%
|
17,00
|
16,88
|
17,1759
|
17,06
|
| 08/10/2025 |
7.669.671 |
2,14%
|
16,65
|
16,59
|
16,785
|
16,74
|
| 07/10/2025 |
8.340.237 |
-1,80%
|
16,4512
|
16,26
|
16,49
|
16,39
|
| 06/10/2025 |
11.436.400 |
2,83%
|
16,43
|
16,385
|
16,715
|
16,69
|
| 03/10/2025 |
8.507.625 |
0,50%
|
16,3499
|
16,07
|
16,3499
|
16,23
|
| 02/10/2025 |
7.117.958 |
-1,34%
|
16,385
|
16,03
|
16,43
|
16,15
|
| 01/10/2025 |
7.849.240 |
0,62%
|
16,3397
|
16,21
|
16,395
|
16,37
|
| 30/09/2025 |
6.366.599 |
-0,31%
|
16,29
|
16,21
|
16,4356
|
16,27
|
| 29/09/2025 |
10.770.017 |
-1,21%
|
16,44
|
16,22
|
16,49
|
16,32
|
| 26/09/2025 |
11.048.543 |
-0,21%
|
16,43
|
16,36
|
16,60
|
16,52
|
| 25/09/2025 |
9.249.438 |
-2,85%
|
16,77
|
16,49
|
16,86
|
16,54
|
| 24/09/2025 |
9.779.711 |
0,86%
|
16,9799
|
16,82
|
17,03
|
17,03
|
| 23/09/2025 |
5.662.640 |
-1,57%
|
17,00
|
16,88
|
17,14
|
16,88
|
| 22/09/2025 |
7.568.148 |
1,12%
|
16,89
|
16,79
|
17,175
|
17,15
|
| 19/09/2025 |
20.179.527 |
-3,27%
|
17,36
|
16,24
|
17,66
|
16,97
|
| 18/09/2025 |
6.801.352 |
-0,62%
|
17,5981
|
17,44
|
17,5981
|
17,57
|
| 17/09/2025 |
16.069.043 |
3,52%
|
17,15
|
17,12
|
17,7762
|
17,68
|
| 16/09/2025 |
9.352.545 |
0,80%
|
16,98
|
16,885
|
17,08
|
17,06
|
| 15/09/2025 |
9.564.102 |
-0,21%
|
16,99
|
16,845
|
17,095
|
16,92
|
| 12/09/2025 |
6.662.184 |
-0,53%
|
17,03
|
16,895
|
17,07
|
16,96
|
| 11/09/2025 |
16.757.168 |
0,56%
|
16,86
|
16,555
|
17,13
|
17,07
|
| 10/09/2025 |
8.093.389 |
-0,12%
|
17,15
|
16,91
|
17,27
|
16,98
|
| 09/09/2025 |
6.922.307 |
1,40%
|
16,93
|
16,925
|
17,14
|
17,01
|
| 08/09/2025 |
12.761.636 |
2,50%
|
16,49
|
16,49
|
16,81
|
16,79
|
| 05/09/2025 |
11.879.999 |
-1,27%
|
16,49
|
16,32
|
16,635
|
16,38
|
| 04/09/2025 |
8.482.947 |
-0,30%
|
16,64
|
16,28
|
16,64
|
16,59
|
| 03/09/2025 |
9.418.061 |
-1,48%
|
16,71
|
16,495
|
16,88
|
16,64
|
| 02/09/2025 |
6.496.644 |
0,42%
|
17,00
|
16,64
|
17,00
|
16,89
|
| 29/08/2025 |
8.382.172 |
-1,06%
|
16,64
|
16,64
|
16,89
|
16,82
|
| 28/08/2025 |
8.244.303 |
-2,10%
|
17,05
|
16,88
|
17,05
|
17,00
|
| 27/08/2025 |
5.858.555 |
0,81%
|
17,1608
|
17,16
|
17,39
|
17,36
|
| 26/08/2025 |
8.725.515 |
-0,61%
|
17,20
|
17,1001
|
17,33
|
17,22
|
| 25/08/2025 |
10.246.510 |
-0,06%
|
17,3836
|
17,30
|
17,455
|
17,33
|
| 22/08/2025 |
19.739.275 |
1,67%
|
16,93
|
16,93
|
17,38
|
17,34
|
| 21/08/2025 |
12.606.145 |
0,24%
|
17,00
|
16,89
|
17,055
|
17,05
|
| 20/08/2025 |
11.200.800 |
2,50%
|
17,0198
|
16,9628
|
17,185
|
17,01
|
| 19/08/2025 |
9.392.734 |
1,19%
|
16,54
|
16,46
|
16,675
|
16,60
|
| 18/08/2025 |
6.037.470 |
-0,91%
|
16,43
|
16,26
|
16,44
|
16,41
|
| 15/08/2025 |
4.981.839 |
1,22%
|
16,42
|
16,3503
|
16,66
|
16,56
|
| 14/08/2025 |
10.524.781 |
-0,12%
|
16,50
|
16,1146
|
16,50
|
16,36
|
| 13/08/2025 |
13.898.211 |
1,93%
|
16,07
|
16,07
|
16,475
|
16,38
|
| 12/08/2025 |
10.112.770 |
0,56%
|
16,0111
|
15,91
|
16,12
|
16,07
|
| 11/08/2025 |
9.640.770 |
-0,06%
|
16,07
|
15,92
|
16,17
|
15,98
|
| 08/08/2025 |
7.216.732 |
-0,19%
|
16,09
|
15,955
|
16,12
|
15,99
|
| 07/08/2025 |
9.373.626 |
-0,31%
|
16,24
|
15,98
|
16,33
|
16,02
|
| 06/08/2025 |
9.262.297 |
-0,80%
|
16,1488
|
15,97
|
16,19
|
16,07
|
| 05/08/2025 |
10.813.359 |
-1,70%
|
16,56
|
16,19
|
16,56
|
16,20
|
| 04/08/2025 |
7.857.032 |
0,37%
|
16,65
|
16,44
|
16,70
|
16,48
|
| 01/08/2025 |
8.307.481 |
-1,85%
|
16,59
|
16,37
|
16,65
|
16,41
|
| 31/07/2025 |
8.876.615 |
-1,33%
|
17,1197
|
16,71
|
17,20
|
16,72
|
| 30/07/2025 |
6.890.309 |
-1,54%
|
17,11
|
16,89
|
17,135
|
16,95
|
| 29/07/2025 |
6.032.005 |
0,29%
|
17,2208
|
17,06
|
17,335
|
17,21
|
| 28/07/2025 |
10.409.721 |
-1,21%
|
17,40
|
17,06
|
17,40
|
17,16
|
| 25/07/2025 |
9.405.562 |
-1,75%
|
17,86
|
17,25
|
17,88
|
17,37
|
| 24/07/2025 |
8.008.090 |
-4,17%
|
18,48
|
17,60
|
18,83
|
17,68
|
| 23/07/2025 |
10.956.617 |
1,04%
|
18,14
|
18,1036
|
18,83
|
18,45
|
| 22/07/2025 |
9.326.556 |
0,39%
|
18,20
|
18,1036
|
18,34
|
18,26
|
| 21/07/2025 |
6.655.399 |
-0,11%
|
18,24
|
18,18
|
18,34
|
18,19
|
| 18/07/2025 |
4.872.652 |
-1,41%
|
18,36
|
18,135
|
18,52
|
18,21
|
| 17/07/2025 |
6.393.764 |
-0,16%
|
18,46
|
18,19
|
18,55
|
18,47
|
| 16/07/2025 |
7.671.733 |
1,54%
|
18,23
|
18,19
|
18,55
|
18,50
|
| 15/07/2025 |
6.281.009 |
1,17%
|
18,3055
|
17,90
|
18,32
|
18,22
|
| 14/07/2025 |
6.813.794 |
-0,99%
|
18,1296
|
17,90
|
18,13
|
18,01
|
| 11/07/2025 |
7.551.968 |
0,50%
|
18,355
|
18,055
|
18,42
|
18,19
|
| 10/07/2025 |
13.040.040 |
-3,83%
|
18,4999
|
18,055
|
19,00
|
18,10
|
