BiG | O banco que entende os seus valores.

ICICI Bank Limited ADR (IBN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	2.547.725	-2,05%	29,70	29,05	29,70	29,60
02/03/2026	1.865.785	-0,95%	30,51	29,81	30,51	30,22
27/02/2026	1.374.278	-0,78%	30,28	30,28	30,52	30,51
26/02/2026	1.399.129	-0,65%	30,72	30,66	30,935	30,75
25/02/2026	1.363.988	0,68%	30,99	30,91	31,22	30,95
24/02/2026	1.448.952	0,46%	30,4879	30,255	30,745	30,74
23/02/2026	1.870.847	-1,04%	30,90	30,60	31,035	30,60
20/02/2026	2.978.634	1,91%	30,63	30,41	31,128	30,92
19/02/2026	1.430.182	-1,55%	30,51	30,27	30,51	30,44
18/02/2026	1.069.998	-0,03%	30,87	30,85	31,08	30,92
17/02/2026	1.074.577	1,01%	30,77	30,77	31,16	30,93
13/02/2026	2.330.287	-2,05%	30,81	30,515	31,17	30,62
12/02/2026	1.968.993	0,45%	31,5135	31,245	31,6797	31,26
11/02/2026	3.135.525	-0,14%	31,15	30,975	31,225	31,12
10/02/2026	2.260.094	1,33%	30,85	30,81	31,3194	31,15
09/02/2026	1.787.917	-1,41%	30,50	30,47	30,84	30,74
06/02/2026	1.408.623	0,96%	30,88	30,81	31,21	31,18
05/02/2026	2.320.914	-0,13%	30,55	30,55	30,975	30,88
04/02/2026	3.186.937	1,51%	30,77	30,73	31,09	30,92
03/02/2026	3.750.507	-0,94%	30,69	30,46	31,19	30,46
02/02/2026	5.377.629	4,99%	29,3988	29,15	30,78	30,75
30/01/2026	1.955.409	-1,61%	29,2842	29,14	29,475	29,29
29/01/2026	3.927.138	0,64%	29,82	29,61	29,87	29,77
28/01/2026	4.928.612	-0,57%	29,74	29,34	29,74	29,58
27/01/2026	2.655.026	1,88%	29,47	29,42	29,805	29,75
26/01/2026	1.993.799	0,15%	29,20	29,09	29,35	29,20
23/01/2026	2.134.888	-0,03%	29,17	28,83	29,19	29,15
22/01/2026	3.696.078	-0,48%	29,26	29,00	29,34	29,16
21/01/2026	5.263.206	-0,68%	29,02	28,99	29,335	29,30
20/01/2026	9.908.886	-4,44%	30,13	29,08	30,13	29,50
16/01/2026	2.674.098	0,16%	30,72	30,70	31,15	30,87
15/01/2026	4.409.005	-0,55%	31,10	30,72	31,10	30,82
14/01/2026	3.599.195	-0,48%	31,23	31,02	31,23	31,07
13/01/2026	4.016.485	0,16%	31,46	31,155	31,595	31,22
12/01/2026	2.870.440	1,76%	31,01	30,88	31,26	31,20
09/01/2026	3.245.828	-2,11%	31,15	30,60	31,15	30,66
08/01/2026	4.193.425	-0,19%	31,66	31,305	31,775	31,32
07/01/2026	3.095.504	1,65%	31,48	31,344	31,62	31,38
06/01/2026	2.649.808	2,63%	30,91	30,84	31,21	30,87
05/01/2026	2.981.008	0,30%	30,0012	30,0012	30,34	30,08
02/01/2026	1.448.520	0,64%	30,02	29,645	30,02	29,99
31/12/2025	889.150	-0,17%	29,85	29,75	29,88	29,80
30/12/2025	1.441.437	0,07%	29,98	29,775	29,98	29,785
29/12/2025	1.651.860	-0,73%	29,83	29,71	29,855	29,83
26/12/2025	912.027	0,07%	30,34	29,90	30,34	30,05
24/12/2025	1.573.636	-0,17%	30,15	29,965	30,17	30,03
23/12/2025	2.191.266	0,53%	30,05	30,02	30,15	30,15
22/12/2025	2.515.222	0,23%	30,05	29,97	30,14	29,99
19/12/2025	4.097.498	0,78%	29,90	29,89	30,185	29,92
18/12/2025	4.060.843	0,17%	29,8096	29,65	30,04	29,69
17/12/2025	2.195.031	-0,20%	29,94	29,56	29,94	29,64
16/12/2025	2.886.508	-1,75%	30,03	29,67	30,20	29,70
15/12/2025	1.125.288	-0,03%	30,1281	30,1281	31,01	30,23
12/12/2025	1.569.486	0,13%	30,1209	30,105	30,35	30,24
11/12/2025	1.682.160	-0,48%	30,20	30,165	30,37	30,20
10/12/2025	1.548.666	-0,10%	30,51	30,115	30,51	30,34
09/12/2025	1.114.067	0,03%	30,3112	30,3112	30,568	30,37
08/12/2025	2.306.948	-1,08%	30,74	30,26	30,74	30,36
05/12/2025	1.062.607	-0,03%	30,82	30,64	30,855	30,69
04/12/2025	1.041.083	-0,03%	30,96	30,51	30,96	30,70
03/12/2025	1.499.735	0,36%	31,06	30,705	31,06	30,71
02/12/2025	2.052.477	0,07%	30,5915	30,415	30,72	30,60
01/12/2025	2.280.425	-2,07%	31,03	30,535	31,17	30,58
28/11/2025	1.246.581	1,26%	31,28	31,10	31,415	31,23
26/11/2025	1.565.600	1,27%	31,06	30,735	31,06	31,01
25/11/2025	1.731.863	0,20%	30,34	30,34	30,745	30,62
24/11/2025	1.461.737	-0,94%	30,85	30,494	30,85	30,56
21/11/2025	2.093.193	-0,59%	30,59	30,54	30,90	30,85
20/11/2025	1.262.204	-0,35%	31,14	30,97	31,17	31,02
19/11/2025	1.135.221	-0,28%	31,25	31,07	31,48	31,13
18/11/2025	1.599.246	0,53%	31,07	30,75	31,285	31,23
17/11/2025	1.774.710	-0,34%	31,07	31,02	31,47	31,07
14/11/2025	1.393.027	0,58%	30,83	30,75	31,185	31,15
13/11/2025	1.928.317	1,44%	31,06	30,965	31,14	30,97
12/11/2025	1.130.473	-0,75%	30,73	30,502	30,73	30,54
11/11/2025	1.675.776	1,38%	30,51	30,40	30,77	30,77
10/11/2025	1.513.398	0,40%	30,33	30,12	30,35	30,35
07/11/2025	2.128.824	0,99%	29,87	29,87	30,41	30,23
06/11/2025	2.940.115	-1,73%	30,00	29,66	30,005	29,87
05/11/2025	1.440.865	-0,08%	30,48	30,2915	30,5007	30,37
04/11/2025	1.801.734	-0,21%	30,20	30,20	30,4989	30,41
03/11/2025	2.022.897	0,59%	30,48	30,28	30,62	30,48
31/10/2025	2.155.738	-1,45%	30,42	30,045	30,45	30,30
30/10/2025	1.389.497	-0,97%	30,88	30,70	30,91	30,73
29/10/2025	1.357.136	0,39%	31,00	30,885	31,095	31,02
28/10/2025	2.082.885	-0,74%	31,05	30,71	31,05	30,90
27/10/2025	1.632.176	-0,38%	31,21	31,05	31,355	31,13
24/10/2025	1.422.623	0,35%	31,31	31,15	31,33	31,25
23/10/2025	1.851.211	-1,54%	31,20	30,93	31,36	31,14
22/10/2025	1.545.504	1,73%	31,49	31,32	31,85	31,78
21/10/2025	1.534.334	0,77%	30,91	30,91	31,32	31,24
20/10/2025	4.440.879	-5,89%	31,80	30,88	31,80	31,00
17/10/2025	4.519.881	3,33%	31,88	31,88	33,03	32,94
16/10/2025	1.959.155	-0,13%	32,19	31,88	32,34	31,88
15/10/2025	1.944.608	1,88%	31,34	31,34	31,97	31,92
14/10/2025	1.014.364	0,59%	31,11	31,11	31,34	31,34
13/10/2025	1.180.594	0,19%	31,2462	31,025	31,2462	31,15
10/10/2025	1.256.415	0,70%	31,05	31,00	31,48	31,09
09/10/2025	2.108.171	0,39%	30,74	30,63	30,86	30,86
08/10/2025	2.752.800	-0,90%	31,00	30,60	31,00	30,74