BiG | O banco que entende os seus valores.

HDFC Bank Ltd ADR (HDB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	735.097	-0,42%	72,41	72,28	73,48	73,02
15/05/2025	1.522.575	1,94%	71,77	71,34	73,33	73,33
14/05/2025	953.676	-1,01%	71,81	71,24	72,75	71,66
13/05/2025	932.746	-0,32%	72,16	71,33	73,00	72,39
12/05/2025	1.151.059	2,89%	73,14	71,475	73,33	72,52
09/05/2025	1.211.785	1,41%	71,545	69,14	71,77	70,48
08/05/2025	2.376.164	-4,57%	73,11	69,14	73,44	69,50
07/05/2025	1.380.123	-0,26%	73,14	72,79	73,52	72,83
06/05/2025	949.509	-0,76%	73,635	72,79	74,40	73,02
05/05/2025	989.366	-0,01%	72,33	72,33	74,40	73,58
02/05/2025	800.171	1,81%	72,52	72,30	73,85	73,59
01/05/2025	627.929	-0,56%	72,89	72,12	73,15	72,28
30/04/2025	809.494	0,31%	71,68	71,545	73,15	72,69
29/04/2025	1.072.706	0,82%	72,63	71,49	72,67	72,43
28/04/2025	913.298	-0,46%	72,88	71,57	72,88	71,84
25/04/2025	1.482.575	0,24%	72,24	71,16	72,45	72,17
24/04/2025	1.516.301	-0,40%	72,50	71,61	73,25	72,00
23/04/2025	1.698.476	-3,96%	74,17	71,61	75,37	72,29
22/04/2025	2.854.869	1,91%	73,49	73,01	75,35	75,18
21/04/2025	1.995.225	2,40%	72,71	72,71	75,325	73,77
17/04/2025	2.855.275	4,01%	69,86	68,87	72,33	72,04
16/04/2025	4.276.890	-0,22%	68,25	68,11	70,235	69,26
15/04/2025	2.566.868	3,01%	67,27	68,11	70,125	69,41
14/04/2025	3.123.270	-0,13%	67,27	67,235	68,035	67,38
11/04/2025	1.153.459	3,75%	64,995	64,85	67,47	67,47
10/04/2025	1.304.640	-0,96%	65,12	63,565	65,58	65,03
09/04/2025	1.830.199	2,83%	63,47	62,20	65,865	65,66
08/04/2025	2.024.002	-0,01%	64,95	63,2101	66,00	63,81
07/04/2025	2.530.803	-1,73%	62,86	62,08	65,00	63,78
04/04/2025	3.705.982	-3,08%	65,58	64,26	66,55	64,90
03/04/2025	2.156.876	1,30%	65,58	65,14	66,97	66,96
02/04/2025	1.001.747	1,32%	64,79	65,52	66,39	66,11
01/04/2025	1.673.603	-1,79%	64,79	64,40	65,3833	65,25
31/03/2025	809.716	0,47%	65,30	65,03	66,645	66,44
28/03/2025	1.226.931	-1,08%	66,625	66,03	66,95	66,13
27/03/2025	2.216.094	1,44%	66,23	66,18	67,12	66,85
26/03/2025	1.740.831	0,02%	65,39	65,325	66,11	65,90
25/03/2025	1.688.469	0,14%	65,61	65,32	66,085	65,89
24/03/2025	1.965.157	1,98%	63,87	65,80	65,97	65,80
21/03/2025	1.576.837	1,26%	63,925	63,73	64,555	64,52
20/03/2025	2.158.392	0,87%	63,22	63,11	64,11	63,72
19/03/2025	1.672.126	1,24%	62,66	62,66	63,335	63,17
18/03/2025	1.305.358	1,20%	62,00	61,795	62,535	62,40
17/03/2025	867.492	1,55%	60,98	60,86	61,80	61,62
14/03/2025	581.991	1,08%	60,17	60,04	60,8484	60,68
13/03/2025	726.230	-0,74%	60,17	60,03	60,35	60,03
12/03/2025	848.709	1,10%	60,67	60,23	60,94	60,48
11/03/2025	2.220.645	1,74%	59,09	58,9209	60,30	59,82
10/03/2025	1.218.215	-0,43%	58,665	58,50	59,145	58,80
07/03/2025	1.205.549	0,05%	59,54	58,46	59,74	59,10
06/03/2025	1.290.109	-2,07%	59,81	58,81	60,05	59,07
05/03/2025	1.016.213	1,04%	59,92	59,81	60,42	60,32
04/03/2025	1.295.171	-1,57%	60,26	59,21	60,33	59,70
03/03/2025	1.268.955	-1,57%	61,00	60,33	61,455	60,65
28/02/2025	900.876	2,04%	60,985	60,965	61,705	61,62
27/02/2025	939.751	0,70%	60,19	60,07	60,87	60,39
26/02/2025	1.151.673	-0,32%	59,98	59,835	60,20	59,97
25/02/2025	1.162.573	0,84%	59,79	59,415	60,17	60,16
24/02/2025	1.939.608	0,29%	59,60	59,36	59,81	59,66
21/02/2025	1.014.985	-0,19%	59,59	59,25	59,75	59,485
20/02/2025	662.892	-1,71%	60,94	59,29	59,89	59,58
19/02/2025	1.115.856	0,40%	60,53	60,37	60,92	60,75
18/02/2025	1.802.899	0,47%	60,53	60,36	60,785	60,51
17/02/2025	461.803	0,00%	60,32	60,04	60,50	60,23
14/02/2025	1.152.389	0,10%	60,28	60,03	60,49	60,23
13/02/2025	2.277.929	-0,18%	60,28	59,96	60,36	60,17
12/02/2025	1.547.874	-0,66%	60,10	59,975	60,55	60,28
11/02/2025	874.669	0,18%	61,13	60,07	60,8095	60,68
10/02/2025	1.058.370	-1,06%	61,30	60,535	61,55	60,57
07/02/2025	869.841	-1,02%	61,415	60,97	61,52	61,22
06/02/2025	668.458	0,57%	61,39	61,62	62,02	61,95
05/02/2025	1.084.415	0,97%	61,39	61,28	61,66	61,60
04/02/2025	897.866	2,05%	61,06	60,88	61,45	61,10
03/02/2025	1.043.909	-1,27%	59,61	59,56	60,24	59,87
31/01/2025	800.392	0,23%	60,50	60,34	60,90	60,64
30/01/2025	709.236	1,56%	60,21	60,085	60,68	60,50
29/01/2025	641.538	-1,28%	60,09	59,57	60,16	59,57
28/01/2025	1.329.693	2,76%	59,715	59,585	60,49	60,34
27/01/2025	1.402.154	0,67%	58,20	58,10	58,87	58,72
24/01/2025	1.632.073	-1,07%	58,85	58,33	59,05	58,33
23/01/2025	2.378.886	-2,84%	59,78	58,65	59,945	58,96
22/01/2025	2.952.763	3,82%	59,78	59,775	61,24	60,68
21/01/2025	1.383.912	0,79%	58,20	58,55	59,025	58,86
20/01/2025	477.249	0,00%	58,20	58,03	58,58	58,40
17/01/2025	733.536	-0,41%	58,165	58,025	58,59	58,39
16/01/2025	908.539	-0,88%	59,30	58,475	59,29	58,64
15/01/2025	725.235	1,08%	58,55	58,94	59,24	59,16
14/01/2025	1.088.604	0,81%	58,55	58,20	58,72	58,53
13/01/2025	1.265.315	-0,65%	59,27	57,775	58,22	58,06
10/01/2025	1.141.242	-2,90%	60,36	58,58	59,615	58,63
09/01/2025	834.756	-1,58%	60,36	59,88	60,53	60,38
08/01/2025	833.485	-1,77%	62,09	59,88	60,53	60,50
07/01/2025	770.694	-0,82%	62,09	61,38	62,32	61,47
06/01/2025	793.669	-0,90%	62,60	61,57	62,12	61,98
03/01/2025	953.344	-2,37%	62,62	62,13	62,83	62,54
02/01/2025	650.295	0,31%	64,10	63,78	64,34	64,06
31/12/2024	0	-0,44%	64,10	63,54	64,10	63,86
30/12/2024	482.712	-0,71%	63,95	63,62	64,14	63,875
27/12/2024	277.486	-0,26%	64,48	64,28	64,755	64,60
26/12/2024	245.868	-0,64%	64,67	64,60	64,97	64,77