Saltar para o conteúdo principal Login

ICICI Bank Limited ADR (IBN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
07/10/2025 1.898.642 0,91% 30,69 30,69 31,187 31,02
06/10/2025 2.178.510 -0,07% 30,55 30,54 30,755 30,74
03/10/2025 1.698.699 0,42% 30,74 30,55 30,78 30,76
02/10/2025 2.228.666 0,30% 30,66 30,40 30,66 30,63
01/10/2025 1.900.221 1,03% 30,65 30,52 30,89 30,54
30/09/2025 2.228.111 -0,23% 30,32 30,145 30,35 30,23
29/09/2025 1.259.626 -0,98% 30,6031 30,25 30,6031 30,31
26/09/2025 1.666.447 -0,28% 30,58 30,51 30,71 30,62
25/09/2025 1.989.053 -0,82% 30,90 30,6801 30,96 30,69
24/09/2025 3.543.148 -1,23% 31,28 30,96 31,33 30,97
23/09/2025 1.555.192 -1,26% 31,75 31,325 31,75 31,35
22/09/2025 1.078.909 -0,55% 32,12 31,75 32,12 31,75
19/09/2025 2.596.324 -0,20% 31,85 31,75 32,15 31,97
18/09/2025 2.684.879 -1,64% 32,37 31,92 32,4582 32,06
17/09/2025 2.750.039 1,21% 32,39 32,32 32,84 32,60
16/09/2025 1.664.668 0,75% 31,94 31,94 32,375 32,24
15/09/2025 1.118.577 -0,20% 32,14 31,98 32,17 32,01
12/09/2025 1.500.199 0,20% 31,89 31,89 32,105 32,07
11/09/2025 2.404.010 1,00% 31,60 31,49 31,98 31,98
10/09/2025 2.420.513 -0,52% 31,71 31,535 31,835 31,65
09/09/2025 1.769.760 -0,17% 31,8499 31,765 31,905 31,80
08/09/2025 1.894.109 0,52% 31,70 31,64 31,88 31,86
05/09/2025 2.280.616 -0,66% 31,57 31,57 31,99 31,67
04/09/2025 2.608.590 0,57% 31,82 31,71 31,94 31,88
03/09/2025 1.584.498 0,48% 31,45 31,45 31,76 31,70
02/09/2025 1.250.721 -0,60% 31,65 31,265 31,65 31,55
29/08/2025 1.724.134 0,00% 31,74 31,59 31,835 31,74
28/08/2025 1.435.364 -0,61% 31,99 31,74 32,00 31,74
27/08/2025 1.667.002 0,31% 31,87 31,59 31,97 31,96
26/08/2025 2.694.194 -1,44% 32,21 31,76 32,21 31,86
25/08/2025 1.584.373 -1,18% 32,78 32,33 32,78 32,33
22/08/2025 2.055.410 -1,85% 33,01 32,645 33,175 32,72
21/08/2025 1.822.730 0,42% 33,06 33,06 33,35 33,33
20/08/2025 1.616.606 0,87% 32,84 32,84 33,385 33,19
19/08/2025 1.266.814 -0,57% 32,95 32,88 33,0993 32,88
18/08/2025 1.488.246 0,64% 32,88 32,88 33,129 33,09
15/08/2025 1.094.757 0,80% 32,60 32,60 32,92 32,88
14/08/2025 1.086.280 -0,12% 32,83 32,49 32,83 32,62
13/08/2025 1.274.439 0,31% 32,50 32,50 32,70 32,66
12/08/2025 1.355.468 0,36% 32,50 32,185 32,59 32,56
11/08/2025 589.595 -0,52% 32,85 32,4434 32,85 32,4434
08/08/2025 736.570 0,09% 32,78 32,6901 32,92 32,87
07/08/2025 791.396 -0,39% 32,9685 32,825 33,09 32,84
06/08/2025 1.442.110 0,43% 32,83 32,83 33,075 32,97
05/08/2025 1.387.964 -1,09% 32,95 32,76 32,995 32,83
04/08/2025 1.899.469 -1,31% 33,58 33,035 33,58 33,19
01/08/2025 1.040.871 -0,18% 33,47 33,47 33,71 33,64
31/07/2025 1.393.225 1,16% 33,41 33,41 33,7867 33,70
30/07/2025 2.112.177 -1,33% 33,4112 33,22 33,53 33,30
29/07/2025 2.279.187 -0,18% 34,005 33,735 34,12 33,78
28/07/2025 2.951.424 -0,76% 34,03 33,735 34,06 33,84
25/07/2025 1.593.282 -0,44% 34,37 33,94 34,42 34,10
24/07/2025 2.453.320 -0,47% 34,51 34,22 34,545 34,25

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco