InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 09/07/2025 |
6.462.498 |
-0,37%
|
18,92
|
18,72
|
19,06
|
18,82
|
| 08/07/2025 |
4.477.280 |
0,37%
|
18,96
|
18,76
|
19,06
|
18,89
|
| 07/07/2025 |
4.236.212 |
-0,74%
|
18,8481
|
18,7601
|
18,96
|
18,82
|
| 04/07/2025 |
2.221.881 |
0,22%
|
18,921
|
18,86
|
18,98
|
18,96
|
| 03/07/2025 |
2.221.878 |
0,48%
|
18,71
|
18,675
|
19,00
|
18,95
|
| 02/07/2025 |
4.703.443 |
-0,08%
|
18,55
|
18,55
|
19,00
|
18,88
|
| 01/07/2025 |
7.473.233 |
2,00%
|
18,60
|
18,46
|
19,00
|
18,90
|
| 30/06/2025 |
6.210.839 |
0,05%
|
18,524
|
18,46
|
18,56
|
18,53
|
| 27/06/2025 |
6.361.609 |
-0,35%
|
18,63
|
18,41
|
18,70
|
18,52
|
| 26/06/2025 |
6.770.621 |
0,49%
|
18,65
|
18,49
|
18,665
|
18,60
|
| 25/06/2025 |
5.085.074 |
1,15%
|
18,19
|
18,15
|
18,64
|
18,51
|
| 24/06/2025 |
4.569.781 |
1,11%
|
17,86
|
17,83
|
18,31
|
18,30
|
| 23/06/2025 |
6.601.787 |
2,38%
|
17,96
|
17,83
|
18,10
|
18,10
|
| 20/06/2025 |
13.207.512 |
-3,99%
|
18,44
|
17,68
|
18,66
|
17,68
|
| 18/06/2025 |
5.802.180 |
-1,29%
|
18,80
|
18,43
|
18,86
|
18,43
|
| 17/06/2025 |
4.890.162 |
-0,43%
|
18,77
|
18,67
|
18,86
|
18,67
|
| 16/06/2025 |
4.624.699 |
1,79%
|
18,69
|
18,69
|
18,82
|
18,75
|
| 13/06/2025 |
4.847.000 |
-0,75%
|
18,44
|
18,37
|
18,63
|
18,42
|
| 12/06/2025 |
4.973.670 |
-0,27%
|
18,875
|
18,39
|
18,93
|
18,56
|
| 11/06/2025 |
7.202.170 |
0,54%
|
18,57
|
18,455
|
18,93
|
18,61
|
| 10/06/2025 |
4.806.213 |
1,20%
|
18,411
|
18,22
|
18,67
|
18,51
|
| 09/06/2025 |
2.718.490 |
0,50%
|
18,21
|
18,20
|
18,3554
|
18,29
|
| 06/06/2025 |
2.705.061 |
1,51%
|
17,98
|
17,855
|
18,255
|
18,20
|
| 05/06/2025 |
4.968.918 |
0,45%
|
18,04
|
17,82
|
18,10
|
17,93
|
| 04/06/2025 |
3.742.455 |
-1,05%
|
18,015
|
17,82
|
18,12
|
17,85
|
| 03/06/2025 |
5.836.158 |
-0,83%
|
18,02
|
17,93
|
18,21
|
18,04
|
| 02/06/2025 |
4.029.940 |
0,00%
|
18,1592
|
18,001
|
18,21
|
18,19
|
| 30/05/2025 |
6.829.200 |
-0,01%
|
18,52
|
18,075
|
18,585
|
18,19
|
| 29/05/2025 |
3.964.270 |
0,55%
|
18,38
|
18,2021
|
18,67
|
18,2021
|
| 28/05/2025 |
3.503.350 |
-0,70%
|
18,29
|
18,265
|
18,51
|
18,36
|
| 27/05/2025 |
3.754.357 |
2,10%
|
18,3018
|
18,265
|
18,505
|
18,49
|
| 23/05/2025 |
4.643.304 |
0,39%
|
17,95
|
17,805
|
18,21
|
18,11
|
| 22/05/2025 |
3.926.686 |
-0,66%
|
18,18
|
17,845
|
18,35
|
18,04
|
| 21/05/2025 |
3.299.689 |
-0,44%
|
18,21
|
18,08
|
18,35
|
18,16
|
| 20/05/2025 |
3.270.408 |
-0,49%
|
18,10
|
18,10
|
18,39
|
18,24
|
| 19/05/2025 |
4.990.469 |
0,11%
|
18,13
|
18,099
|
18,39
|
18,33
|
| 16/05/2025 |
5.684.075 |
-2,19%
|
18,66
|
18,105
|
18,79
|
18,31
|
| 15/05/2025 |
3.891.436 |
1,41%
|
18,52
|
18,39
|
18,785
|
18,72
|
| 14/05/2025 |
4.093.146 |
0,44%
|
18,27
|
18,27
|
18,6715
|
18,46
|
| 13/05/2025 |
4.321.777 |
-1,45%
|
18,84
|
18,23
|
18,91
|
18,38
|
| 12/05/2025 |
7.789.179 |
6,63%
|
18,96
|
18,50
|
19,00
|
18,65
|
| 09/05/2025 |
3.651.686 |
0,00%
|
17,65
|
17,41
|
17,77
|
17,49
|
| 08/05/2025 |
5.902.436 |
-1,24%
|
17,70
|
17,455
|
17,77
|
17,49
|
| 07/05/2025 |
2.601.203 |
-0,34%
|
17,89
|
17,625
|
17,99
|
17,71
|
| 06/05/2025 |
3.676.176 |
-0,45%
|
17,85
|
17,74
|
18,07
|
17,77
|
| 05/05/2025 |
2.418.020 |
-0,17%
|
17,90
|
17,79
|
17,98
|
17,85
|
| 02/05/2025 |
3.868.540 |
1,59%
|
17,74
|
17,595
|
18,02
|
17,88
|
| 01/05/2025 |
3.760.689 |
0,00%
|
17,425
|
17,2925
|
17,7684
|
17,60
|
| 30/04/2025 |
2.721.205 |
0,14%
|
17,465
|
17,2925
|
17,71
|
17,60
|
| 29/04/2025 |
3.149.761 |
1,39%
|
17,40
|
17,16
|
17,645
|
17,57
|
| 28/04/2025 |
3.505.690 |
-0,40%
|
17,45
|
17,16
|
17,45
|
17,33
|
| 25/04/2025 |
3.423.497 |
0,23%
|
17,26
|
17,2375
|
17,45
|
17,40
|
| 24/04/2025 |
5.347.197 |
0,75%
|
17,41
|
17,175
|
17,55
|
17,36
|
| 23/04/2025 |
4.846.245 |
2,20%
|
16,68
|
16,66
|
17,55
|
17,23
|
| 22/04/2025 |
4.749.217 |
1,69%
|
16,86
|
16,385
|
16,93
|
16,86
|
| 21/04/2025 |
9.371.829 |
3,16%
|
16,86
|
16,385
|
16,9799
|
16,58
|
| 17/04/2025 |
11.043.291 |
-2,65%
|
16,63
|
15,82
|
16,845
|
16,14
|
| 16/04/2025 |
9.781.530 |
-2,64%
|
16,88
|
16,53
|
17,06
|
16,58
|
| 15/04/2025 |
8.284.466 |
0,12%
|
16,88
|
16,86
|
17,06
|
17,03
|
| 14/04/2025 |
7.943.322 |
0,77%
|
16,79
|
16,885
|
17,17
|
17,01
|
| 11/04/2025 |
6.632.161 |
-0,59%
|
16,76
|
16,475
|
16,95
|
16,88
|
| 10/04/2025 |
11.958.775 |
-3,85%
|
17,25
|
16,495
|
17,31
|
16,98
|
| 09/04/2025 |
9.335.446 |
7,52%
|
16,21
|
16,19
|
17,775
|
17,66
|
| 08/04/2025 |
5.940.793 |
-2,29%
|
17,03
|
16,235
|
17,14
|
16,42
|
