BiG | O banco que entende os seus valores.

HDFC Bank Ltd ADR (HDB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/08/2026	2 688 538	0,07%	23,17	22,95	23,41	23,185
18/08/2026	1 939 562	0,02%	23,14	23,1093	23,2087	23,17
17/08/2026	2 973 704	-0,94%	23,4417	23,035	23,4417	23,28
14/08/2026	2 579 944	1,17%	23,23	23,15	23,41	23,37
13/08/2026	2 327 182	-0,04%	23,19	23,08	23,29	23,10
12/08/2026	3 063 325	-0,67%	23,50	23,03	23,54	23,11
11/08/2026	2 694 597	-0,58%	23,55	23,29	23,71	23,29
10/08/2026	1 412 811	-1,20%	23,5953	23,345	23,5953	23,45
07/08/2026	1 610 259	1,07%	23,77	23,4387	23,77	23,73
06/08/2026	1 956 248	-0,34%	23,9546	23,3512	23,9546	23,3512
05/08/2026	2 874 084	-0,06%	23,87	23,675	23,915	23,85
04/08/2026	2 698 232	-0,85%	24,10	23,65	24,10	23,89
03/08/2026	2 062 960	0,71%	23,95	23,92	24,245	24,10
31/07/2026	2 534 163	-0,87%	24,34	23,80	23,96	23,93
30/07/2026	2 317 735	0,33%	24,15	23,995	24,39	24,14
29/07/2026	3 641 013	1,89%	23,77	23,50	24,055	24,03
28/07/2026	5 017 138	1,70%	23,23	23,23	23,97	23,58
27/07/2026	3 182 108	0,02%	23,31	23,105	23,375	23,22
24/07/2026	4 393 540	0,41%	23,2084	23,19	23,65	23,23
23/07/2026	4 091 427	-0,15%	22,98	22,6603	23,185	23,13
22/07/2026	4 021 318	-2,32%	23,74	23,065	23,77	23,18
21/07/2026	5 464 137	0,72%	23,56	23,55	23,935	23,73
20/07/2026	12 282 245	-10,54%	24,75	23,29	25,08	23,60
17/07/2026	2 405 738	0,23%	26,67	26,01	26,70	26,38
16/07/2026	3 828 644	0,46%	26,10	26,00	26,47	26,31
15/07/2026	1 436 271	0,85%	26,23	26,04	26,415	26,19
14/07/2026	2 269 960	-1,72%	26,34	25,91	26,34	25,97
13/07/2026	2 807 673	-0,42%	26,42	26,25	26,73	26,41
10/07/2026	2 011 448	-0,04%	26,84	26,47	26,88	26,51
09/07/2026	2 523 400	1,38%	26,41	26,345	26,59	26,52
08/07/2026	3 144 889	-3,58%	26,7386	26,15	26,7386	26,15
07/07/2026	4 441 535	-1,08%	27,10	27,00	27,50	27,13
06/07/2026	5 700 517	6,36%	26,46	26,37	27,49	27,40
02/07/2026	2 360 200	0,72%	25,5025	25,43	25,94	25,77
01/07/2026	3 978 673	-0,97%	25,83	25,34	25,99	25,55
30/06/2026	2 589 711	-0,31%	25,69	25,56	25,955	25,83
29/06/2026	2 929 890	0,60%	25,8749	25,535	25,91	25,91
26/06/2026	2 087 820	1,34%	25,211	25,211	25,89	25,74
25/06/2026	3 151 975	-0,76%	25,714	25,36	25,795	25,37
24/06/2026	2 069 708	2,22%	25,32	25,225	25,715	25,56
23/06/2026	2 424 816	-0,28%	24,78	24,50	25,045	25,02
18/06/2026	3 191 493	1,31%	25,10	24,825	25,40	25,09
17/06/2026	2 683 932	-2,16%	25,115	24,69	25,49	24,76
16/06/2026	3 599 230	2,20%	24,90	24,90	25,35	25,27
15/06/2026	4 578 639	2,34%	24,4442	24,4442	25,175	24,74
12/06/2026	3 559 406	1,51%	24,2072	24,03	24,63	24,17
11/06/2026	6 093 747	2,63%	23,27	23,225	23,82	23,81
10/06/2026	5 235 710	-0,39%	23,50	23,20	23,69	23,20
09/06/2026	7 683 840	1,04%	23,15	23,15	23,42	23,29
08/06/2026	5 160 133	-1,67%	23,55	22,91	23,638	23,01
05/06/2026	3 035 564	-2,73%	24,00	23,335	24,00	23,41
04/06/2026	4 250 741	1,89%	23,6712	23,6712	24,355	24,03
03/06/2026	4 085 511	0,11%	23,78	23,50	23,961	23,55
02/06/2026	3 794 706	-0,25%	23,74	23,435	23,81	23,54
01/06/2026	2 899 109	-0,72%	23,84	23,42	23,84	23,60
29/05/2026	3 187 667	0,57%	23,81	23,71	24,045	23,78
28/05/2026	4 074 268	-0,51%	23,76	23,31	23,83	23,66
27/05/2026	4 726 808	-4,15%	24,25	23,655	24,523	23,78
26/05/2026	3 375 245	0,24%	25,04	24,75	25,30	24,80
22/05/2026	3 517 150	0,49%	24,85	24,59	25,08	24,74
21/05/2026	5 502 557	-0,04%	24,53	24,08	24,72	24,62
20/05/2026	5 722 835	1,53%	24,21	24,145	24,685	24,63
19/05/2026	3 241 053	-1,36%	24,38	23,94	24,38	24,26
18/05/2026	3 213 560	0,74%	24,58	24,45	24,89	24,63
15/05/2026	3 497 040	-1,67%	24,78	24,31	24,78	24,45
14/05/2026	2 890 122	4,02%	24,3769	24,3398	25,01	24,84
13/05/2026	3 038 327	-0,67%	23,99	23,75	24,11	23,88
12/05/2026	3 744 460	-0,79%	24,0496	23,82	24,1767	24,04
11/05/2026	3 272 738	-3,28%	24,94	24,17	24,94	24,20
08/05/2026	2 559 743	-2,55%	25,50	24,935	25,55	25,02
07/05/2026	2 773 393	0,14%	25,7949	25,65	25,94	25,67
06/05/2026	3 657 382	3,16%	25,7237	25,47	25,95	25,63
05/05/2026	1 798 715	-0,08%	25,00	24,82	25,03	24,83
04/05/2026	3 007 232	-1,29%	25,18	24,841	25,3178	24,85
01/05/2026	1 020 671	-0,91%	25,27	25,15	25,55	25,18
30/04/2026	2 272 572	0,63%	25,2501	25,105	25,445	25,41
29/04/2026	2 649 406	-0,36%	25,30	25,19	25,47	25,26
28/04/2026	2 514 104	-1,40%	25,555	25,34	25,66	25,35
27/04/2026	694 767	1,23%	25,65	25,65	26,00	25,71
24/04/2026	2 664 495	0,55%	25,7855	25,47	25,89	25,65
23/04/2026	3 785 467	-2,26%	25,9399	25,38	25,9399	25,51
22/04/2026	2 717 328	-1,32%	26,61	26,01	26,6107	26,10
21/04/2026	3 592 887	-0,49%	26,88	26,45	27,12	26,45
20/04/2026	6 953 033	-3,38%	27,01	26,255	27,19	26,58
17/04/2026	4 316 092	4,09%	27,13	27,05	28,00	27,51
16/04/2026	2 924 200	-2,59%	26,70	26,42	26,83	26,43
15/04/2026	2 879 763	1,31%	26,8897	26,8897	27,365	27,14
14/04/2026	3 021 389	-0,04%	26,95	26,67	27,04	26,79
13/04/2026	5 397 764	0,26%	26,73	26,09	26,825	26,80
10/04/2026	2 199 401	-0,19%	26,87	26,715	27,16	26,73
09/04/2026	3 105 612	-1,31%	26,92	26,44	26,985	26,78
08/04/2026	4 856 983	6,27%	27,25	24,93	27,57	27,11
07/04/2026	7 533 771	-0,62%	25,6449	25,32	25,775	25,51
06/04/2026	2 986 418	3,38%	25,01	25,01	25,67	25,67
02/04/2026	3 056 771	-0,28%	24,61	24,55	25,235	24,83
01/04/2026	6 115 835	0,08%	24,75	24,635	25,21	24,90
31/03/2026	6 171 645	3,22%	24,3116	24,16	24,88	24,88
30/03/2026	8 465 023	-1,05%	24,29	23,915	24,42	24,10
27/03/2026	7 409 978	-3,03%	24,75	24,30	25,04	24,35
26/03/2026	4 582 229	-2,65%	25,80	25,095	25,80	25,11