InfoSys Technologies Ltd Spon ADR (INFY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	4.982.485	2,62%	15,49	15,47	15,725	15,65
19/05/2023	3.475.275	0,66%	15,26	15,24	15,40	15,25
18/05/2023	3.877.255	-0,26%	15,10	15,07	15,165	15,15
17/05/2023	3.477.111	0,53%	15,245	15,00	15,22	15,19
16/05/2023	6.195.924	-1,50%	15,245	15,10	15,28	15,11
15/05/2023	4.174.713	1,72%	15,11	15,08	15,3775	15,34
12/05/2023	5.314.300	0,33%	15,00	14,98	15,11	15,08
11/05/2023	8.217.735	-1,77%	15,18	15,01	15,195	15,03
10/05/2023	7.351.164	0,20%	15,27	15,18	15,34	15,30
09/05/2023	6.634.855	0,00%	15,26	15,21	15,29	15,26
08/05/2023	5.024.121	0,07%	15,34	15,25	15,37	15,26
05/05/2023	5.831.879	-0,33%	15,26	15,17	15,275	15,25
04/05/2023	5.532.580	-0,52%	15,44	15,29	15,45	15,30
03/05/2023	4.060.674	-0,77%	15,54	15,35	15,58	15,42
02/05/2023	5.072.538	0,32%	15,495	15,36	15,57	15,54
01/05/2023	3.491.442	-0,32%	15,52	15,43	15,525	15,49
28/04/2023	5.124.898	1,50%	15,28	15,27	15,55	15,54
27/04/2023	5.323.790	3,17%	15,10	15,09	15,34	15,32
26/04/2023	5.084.268	0,41%	14,83	14,78	14,95	14,85
25/04/2023	6.930.444	-0,20%	14,865	14,78	14,875	14,79
24/04/2023	5.889.219	-0,14%	14,83	14,712	14,86	14,8493
21/04/2023	3.250.496	0,14%	14,92	14,84	14,96	14,87
20/04/2023	9.052.834	0,54%	14,81	14,81	14,99	14,90
19/04/2023	10.405.356	-0,94%	14,80	14,76	14,915	14,82
18/04/2023	10.333.636	-1,51%	15,18	14,94	15,19	14,96
17/04/2023	7.138.209	0,07%	15,10	15,055	15,29	15,19
14/04/2023	11.888.907	-1,36%	15,45	15,06	15,5401	15,19
13/04/2023	17.195.061	-9,14%	15,915	15,33	15,97	15,51
12/04/2023	8.425.610	-2,18%	17,77	17,01	17,79	17,07
11/04/2023	5.137.083	0,35%	17,20	17,185	17,45	17,45
10/04/2023	3.714.482	0,87%	17,36	17,20	17,39	17,40
06/04/2023	2.490.706	-0,46%	17,30	17,15	17,37	17,25
05/04/2023	2.482.036	-0,23%	17,41	17,24	17,44	17,33
04/04/2023	3.754.781	-0,29%	17,42	17,34	17,46	17,37
03/04/2023	3.335.720	-0,12%	17,23	17,21	17,44	17,42
31/03/2023	3.838.236	1,75%	17,43	17,25	17,46	17,44
30/03/2023	2.775.933	1,06%	17,05	17,015	17,14	17,14
29/03/2023	2.719.761	1,13%	16,83	16,8118	16,98	16,96
28/03/2023	3.728.470	-1,47%	16,80	16,675	16,905	16,77
27/03/2023	5.783.982	1,31%	16,82	16,83	17,04	17,02
24/03/2023	2.219.596	-0,83%	16,75	16,653	16,81	16,80
23/03/2023	5.768.282	1,81%	16,82	16,66	17,05	16,90
22/03/2023	3.331.877	-1,72%	16,78	16,59	16,905	16,60
21/03/2023	5.557.189	-0,24%	16,85	16,685	16,91	16,89
20/03/2023	4.226.741	0,24%	16,875	16,84	17,0363	16,93
17/03/2023	4.799.512	-1,40%	17,10	16,855	17,12	16,95
16/03/2023	2.842.446	1,54%	16,82	16,77	17,20	17,19
15/03/2023	5.746.189	-2,31%	16,89	16,735	17,01	16,93
14/03/2023	3.175.905	0,35%	17,21	17,20	17,465	17,33
13/03/2023	4.656.421	-2,32%	17,95	16,9725	17,51	17,27
10/03/2023	2.409.712	-0,23%	17,95	17,63	17,945	17,68
09/03/2023	2.667.659	-2,42%	17,95	17,72	18,0875	17,72
08/03/2023	2.313.513	-0,33%	18,26	18,065	18,22	18,16
07/03/2023	2.085.417	-0,22%	18,26	18,12	18,32	18,22
06/03/2023	3.113.346	0,44%	18,34	18,22	18,34	18,26
03/03/2023	2.930.261	0,50%	18,11	17,92	18,18	18,18
02/03/2023	2.951.953	0,39%	17,82	17,79	18,09	18,09
01/03/2023	1.513.582	0,45%	18,07	17,885	18,10	18,02
28/02/2023	3.415.846	-1,21%	18,00	17,925	18,05	17,94
27/02/2023	2.648.831	-0,93%	18,21	18,11	18,28	18,16
24/02/2023	4.911.894	-1,98%	18,48	18,255	18,49	18,33
23/02/2023	3.018.413	0,43%	18,685	18,54	18,78	18,70
22/02/2023	3.032.344	-0,91%	18,70	18,59	18,76	18,62
21/02/2023	5.126.345	-1,52%	18,91	18,78	19,00	18,79
20/02/2023	2.372.053	-0,21%	19,02	18,945	19,12	19,08
17/02/2023	2.372.053	-0,21%	19,02	18,945	19,12	19,08
16/02/2023	2.386.433	-0,57%	19,08	19,075	19,31	19,12
15/02/2023	4.269.967	0,58%	19,13	19,08	19,27	19,23
14/02/2023	2.204.834	0,53%	19,06	18,95	19,235	19,12
13/02/2023	1.903.206	-0,73%	18,90	18,865	19,05	19,02
10/02/2023	5.215.817	-0,93%	19,33	19,03	19,38	19,16
09/02/2023	1.699.755	0,94%	19,50	19,305	19,59	19,34
08/02/2023	2.125.905	0,68%	19,23	19,13	19,3376	19,16
07/02/2023	2.920.018	1,12%	18,71	18,70	19,07	19,03
06/02/2023	3.033.925	-2,28%	18,90	18,745	18,99	18,84
03/02/2023	1.896.134	-1,18%	19,30	19,205	19,49	19,28
02/02/2023	4.603.940	2,58%	19,37	19,29	19,54	19,51
01/02/2023	2.678.950	1,17%	18,88	18,77	19,135	19,02
31/01/2023	3.393.873	0,59%	18,68	18,54	18,795	18,80
30/01/2023	3.868.066	0,16%	18,70	18,65	18,88	18,69
27/01/2023	1.843.465	-1,48%	18,585	18,505	18,76	18,66
26/01/2023	2.207.567	1,72%	18,65	18,59	18,9579	18,94
25/01/2023	3.311.190	-1,48%	18,69	18,535	18,74	18,62
24/01/2023	3.569.850	-0,79%	18,96	18,84	19,00	18,90
23/01/2023	1.442.015	1,44%	18,91	18,815	19,11	19,05
20/01/2023	2.376.757	0,16%	18,74	18,59	18,825	18,84
19/01/2023	1.559.573	0,32%	18,78	18,75	18,915	18,81
18/01/2023	2.391.312	0,43%	18,90	18,75	18,99	18,75
17/01/2023	2.608.125	0,81%	18,69	18,625	18,875	18,67
16/01/2023	4.860.815	0,98%	18,38	18,24	18,58	18,58
13/01/2023	4.860.815	0,98%	18,38	18,24	18,58	18,58
12/01/2023	5.001.618	1,55%	18,58	18,055	18,61	18,40
11/01/2023	3.861.685	1,63%	17,82	17,75	18,15	18,12
10/01/2023	3.708.359	-0,94%	17,92	17,695	17,92	17,83
09/01/2023	4.705.852	1,07%	18,10	17,99	18,24	18,00
06/01/2023	3.318.818	0,74%	17,50	17,465	17,84	17,81
05/01/2023	2.334.163	-2,32%	17,85	17,68	17,87	17,68
04/01/2023	4.016.446	-0,71%	17,94	17,865	18,165	18,10
03/01/2023	3.822.832	1,22%	18,15	18,055	18,35	18,23
02/01/2023	1.668.524	-1,26%	18,09	17,85	18,175	18,01