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 >
30/12/2022	1.668.524	-1,26%	18,09	17,85	18,175	18,01
29/12/2022	1.920.040	1,56%	18,12	18,10	18,38	18,24
28/12/2022	2.106.655	-0,39%	18,04	17,92	18,19	17,96
27/12/2022	1.801.030	0,61%	18,01	17,835	18,07	18,03
23/12/2022	522.481	-0,11%	17,81	17,73	17,95	17,9109
22/12/2022	2.560.036	-1,59%	18,03	17,725	18,08	17,93
21/12/2022	1.361.031	0,89%	18,05	18,06	18,27	18,22
20/12/2022	2.572.485	1,01%	17,93	17,90	18,205	18,06
19/12/2022	3.268.735	0,85%	17,89	17,79	17,99	17,88
16/12/2022	4.700.283	-2,42%	18,13	17,70	18,215	17,73
15/12/2022	1.945.762	-2,94%	18,33	18,01	18,36	18,17
14/12/2022	2.590.743	-0,05%	18,80	18,60	18,965	18,72
13/12/2022	4.784.106	1,74%	19,07	18,63	19,15	18,73
12/12/2022	2.620.753	-0,43%	18,47	18,36	18,53	18,41
09/12/2022	5.014.291	-5,57%	18,97	18,4125	19,01	18,49
08/12/2022	2.972.579	0,98%	19,55	19,485	19,815	19,58
07/12/2022	3.988.272	-0,10%	19,38	19,2325	19,425	19,39
06/12/2022	16.871.065	-1,72%	19,52	19,18	19,5775	19,41
05/12/2022	8.307.606	-2,16%	20,11	19,59	20,11	19,75
02/12/2022	8.376.833	-1,56%	19,90	19,865	20,29	20,19
01/12/2022	10.364.111	0,79%	19,90	20,245	20,57	20,51
30/11/2022	8.298.234	3,25%	19,90	19,77	20,36	20,35
29/11/2022	6.616.057	0,41%	19,90	19,67	19,89	19,71
28/11/2022	6.013.056	-1,48%	19,90	19,6101	19,96	19,625
25/11/2022	4.654.449	1,92%	19,90	19,78	20,015	19,905
24/11/2022	5.152.166	0,83%	19,34	19,32	19,55	19,53
23/11/2022	5.152.166	0,83%	19,34	19,32	19,55	19,53
22/11/2022	9.207.248	0,36%	19,28	19,255	19,41	19,37
21/11/2022	19.162.509	-1,80%	19,59	19,24	19,335	19,12
18/11/2022	4.037.975	-0,05%	19,59	19,355	19,66	19,47
17/11/2022	6.584.384	-1,63%	19,36	19,34	19,535	19,37
16/11/2022	7.539.586	-0,35%	19,62	19,615	19,82	19,69
15/11/2022	6.285.736	1,05%	19,62	19,735	20,04	19,755
14/11/2022	2.283.746	-1,01%	19,62	19,55	19,795	19,55
11/11/2022	2.231.704	2,87%	19,47	19,355	19,79	19,75
10/11/2022	3.338.040	3,90%	18,65	18,92	19,285	19,20
09/11/2022	4.989.579	-1,31%	18,65	18,47	18,745	18,495
08/11/2022	2.427.033	0,86%	18,65	18,62	18,95	18,74
07/11/2022	2.281.379	1,42%	18,31	18,27	18,655	18,59
04/11/2022	4.254.832	0,83%	18,21	18,095	18,455	18,34
03/11/2022	3.307.217	-1,09%	18,21	18,085	18,27	18,21
02/11/2022	2.180.068	-2,64%	19,19	18,41	18,875	18,41
01/11/2022	2.115.693	0,96%	19,19	18,835	19,22	18,91
31/10/2022	3.265.798	-0,32%	18,48	18,615	18,83	18,73
28/10/2022	2.896.624	1,46%	18,48	18,375	18,81	18,78
27/10/2022	3.383.395	0,17%	18,48	18,415	18,625	18,51
26/10/2022	2.766.670	0,32%	18,50	18,552	18,88	18,68
25/10/2022	1.776.034	0,98%	18,50	18,48	18,68	18,62
24/10/2022	4.114.865	0,77%	17,92	18,215	18,54	18,44
21/10/2022	2.221.223	2,40%	17,92	17,86	18,36	18,32
20/10/2022	2.398.942	0,34%	18,05	17,855	18,225	17,89
19/10/2022	1.884.581	-1,33%	17,84	17,73	17,975	17,83
18/10/2022	2.706.510	-0,50%	18,24	17,885	18,38	18,07
17/10/2022	3.719.709	1,97%	17,13	18,115	18,38	18,16
14/10/2022	4.709.427	-1,33%	17,13	17,79	18,20	17,81
13/10/2022	7.422.126	5,56%	17,13	16,91	18,23	18,05
12/10/2022	4.156.431	-0,18%	17,13	17,035	17,305	17,10
11/10/2022	5.493.583	-2,45%	16,99	16,975	17,275	17,13
10/10/2022	10.822.525	2,93%	17,66	17,33	17,78	17,56
07/10/2022	6.909.840	-2,40%	17,33	17,00	17,375	17,06
06/10/2022	3.026.352	-0,88%	17,66	17,47	17,725	17,485
05/10/2022	1.960.567	-0,34%	17,70	17,40	17,75	17,64
04/10/2022	3.310.780	3,81%	17,35	17,315	17,709	17,70
03/10/2022	3.749.771	0,47%	16,88	16,815	17,17	17,05
30/09/2022	1.933.870	0,41%	16,64	16,975	17,225	16,97
29/09/2022	2.343.955	-1,26%	16,64	16,695	16,90	16,895
28/09/2022	3.076.844	1,91%	16,64	16,79	17,195	17,11
27/09/2022	5.462.833	0,60%	16,64	16,68	17,035	16,79
26/09/2022	3.749.134	0,48%	16,64	16,65	16,935	16,69
23/09/2022	7.947.008	-0,42%	16,64	16,39	16,71	16,61
22/09/2022	8.630.132	-2,00%	16,90	16,60	16,975	16,68
21/09/2022	4.074.753	0,00%	17,08	17,00	17,28	17,02
20/09/2022	10.985.917	-2,24%	17,27	16,95	17,305	17,02
19/09/2022	6.883.326	0,17%	17,19	17,298	17,52	17,41
16/09/2022	12.191.889	-2,31%	17,19	17,09	17,46	17,38
15/09/2022	8.068.584	-1,60%	17,68	17,5119	17,81	17,79
14/09/2022	7.149.868	-2,59%	18,54	17,97	18,425	18,08
13/09/2022	5.622.240	-3,53%	18,83	18,49	18,895	18,56
12/09/2022	1.405.405	0,94%	19,22	19,195	19,41	19,24
09/09/2022	1.974.727	2,86%	18,75	18,75	19,10	19,06
08/09/2022	1.295.789	0,14%	18,38	18,28	18,53	18,4554
07/09/2022	2.149.030	2,78%	18,14	18,11	18,45	18,48
06/09/2022	3.618.797	-0,61%	18,09	17,935	18,215	17,98
05/09/2022	1.978.949	-1,79%	18,30	17,995	18,44	18,09
02/09/2022	1.978.949	-1,79%	18,30	17,995	18,44	18,09
01/09/2022	1.857.968	0,66%	18,32	18,19	18,42	18,42
31/08/2022	1.664.698	-0,71%	18,44	18,305	18,545	18,30
30/08/2022	1.511.550	0,22%	18,77	18,36	18,77	18,43
29/08/2022	1.579.915	-1,34%	18,35	18,275	18,47	18,39
26/08/2022	1.587.292	-2,82%	19,15	18,6234	19,205	18,64
25/08/2022	1.434.834	-0,36%	19,15	19,025	19,205	19,18
24/08/2022	1.355.703	0,03%	19,22	19,205	19,39	19,255
23/08/2022	2.244.869	-1,38%	19,41	19,25	19,455	19,25
22/08/2022	4.006.194	-1,31%	19,52	19,45	19,615	19,52
19/08/2022	1.046.430	-1,00%	19,91	19,75	20,03	19,77
18/08/2022	2.209.889	-0,60%	19,91	19,8919	20,05	19,97
17/08/2022	4.280.181	-0,30%	20,08	19,90	20,175	20,09
16/08/2022	2.599.263	0,10%	20,04	19,985	20,14	20,13
15/08/2022	977.001	0,00%	20,04	20,02	20,145	20,11
12/08/2022	2.004.597	-0,20%	20,02	19,95	20,139	20,11