ICICI Bank Limited ADR (IBN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/02/2025 |
2.296.862 |
-0,07%
|
27,515
|
27,47
|
27,88
|
27,88
|
| 27/02/2025 |
1.490.935 |
-0,61%
|
27,96
|
27,90
|
28,12
|
27,90
|
| 26/02/2025 |
1.231.247 |
-0,43%
|
28,19
|
28,07
|
28,27
|
28,07
|
| 25/02/2025 |
2.065.000 |
-0,14%
|
28,12
|
28,15
|
28,34
|
28,19
|
| 24/02/2025 |
2.260.002 |
0,20%
|
28,37
|
28,12
|
28,25
|
28,23
|
| 21/02/2025 |
1.391.283 |
-1,54%
|
28,705
|
28,165
|
28,42
|
28,175
|
| 20/02/2025 |
1.929.905 |
-1,00%
|
28,705
|
28,465
|
28,72
|
28,60
|
| 19/02/2025 |
2.110.371 |
2,19%
|
28,75
|
28,685
|
28,89
|
28,89
|
| 18/02/2025 |
3.653.808 |
-3,05%
|
29,18
|
28,27
|
28,70
|
28,27
|
| 17/02/2025 |
866.744 |
0,00%
|
29,18
|
29,10
|
29,405
|
29,16
|
| 14/02/2025 |
1.803.227 |
0,03%
|
29,17
|
29,04
|
29,41
|
29,04
|
| 13/02/2025 |
2.014.287 |
1,08%
|
28,81
|
28,78
|
29,18
|
29,15
|
| 12/02/2025 |
1.413.821 |
-0,59%
|
28,81
|
28,77
|
29,045
|
28,85
|
| 11/02/2025 |
1.494.340 |
1,72%
|
28,62
|
28,49
|
29,075
|
29,02
|
| 10/02/2025 |
1.792.597 |
0,35%
|
28,67
|
28,50
|
28,68
|
28,53
|
| 07/02/2025 |
1.913.059 |
-2,17%
|
28,70
|
28,355
|
28,71
|
28,43
|
| 06/02/2025 |
1.557.828 |
-0,41%
|
29,14
|
28,935
|
29,15
|
29,06
|
| 05/02/2025 |
2.457.155 |
0,00%
|
29,00
|
29,07
|
29,185
|
29,18
|
| 04/02/2025 |
1.200.182 |
1,28%
|
29,00
|
29,02
|
29,22
|
29,18
|
| 03/02/2025 |
1.228.326 |
0,49%
|
28,86
|
28,50
|
28,885
|
28,81
|
| 31/01/2025 |
1.650.772 |
-0,59%
|
28,86
|
28,67
|
28,87
|
28,67
|
| 30/01/2025 |
1.136.182 |
0,66%
|
28,86
|
28,77
|
28,87
|
28,84
|
| 29/01/2025 |
1.547.640 |
-0,73%
|
28,66
|
28,635
|
28,775
|
28,65
|
| 28/01/2025 |
1.669.147 |
1,84%
|
28,20
|
28,605
|
28,865
|
28,86
|
| 27/01/2025 |
2.363.747 |
1,36%
|
28,20
|
28,14
|
28,55
|
28,34
|
| 24/01/2025 |
2.013.288 |
1,23%
|
28,03
|
27,94
|
28,19
|
27,96
|
| 23/01/2025 |
1.930.377 |
0,25%
|
27,62
|
27,52
|
27,63
|
27,62
|
| 22/01/2025 |
4.050.037 |
-0,25%
|
27,52
|
27,47
|
27,63
|
27,55
|
| 21/01/2025 |
2.712.082 |
-1,95%
|
28,27
|
27,48
|
27,655
|
27,62
|
| 20/01/2025 |
949.591 |
0,00%
|
28,27
|
28,085
|
28,365
|
28,17
|
| 17/01/2025 |
1.454.879 |
-2,19%
|
28,72
|
28,08
|
28,3688
|
28,18
|
| 16/01/2025 |
1.461.767 |
0,42%
|
28,83
|
28,625
|
28,8789
|
28,80
|
| 15/01/2025 |
1.138.141 |
0,84%
|
28,57
|
28,57
|
28,84
|
28,68
|
| 14/01/2025 |
1.476.115 |
0,46%
|
28,24
|
28,33
|
28,56
|
28,44
|
| 13/01/2025 |
1.087.350 |
-0,74%
|
28,74
|
28,15
|
28,365
|
28,31
|
| 10/01/2025 |
1.445.986 |
-2,43%
|
29,35
|
28,52
|
28,84
|
28,52
|
| 09/01/2025 |
730.732 |
-1,69%
|
29,35
|
29,085
|
29,35
|
29,23
|
| 08/01/2025 |
728.663 |
-1,45%
|
29,79
|
29,085
|
29,35
|
29,16
|
| 07/01/2025 |
1.231.096 |
0,34%
|
29,52
|
29,6419
|
29,90
|
29,66
|
| 06/01/2025 |
2.423.623 |
0,54%
|
29,40
|
29,44
|
29,74
|
29,56
|
| 03/01/2025 |
693.848 |
-1,38%
|
29,36
|
29,35
|
29,52
|
29,40
|
| 02/01/2025 |
808.790 |
-0,13%
|
29,93
|
29,735
|
29,982
|
29,81
|
| 31/12/2024 |
0 |
-0,90%
|
30,02
|
29,825
|
30,06
|
29,86
|
| 30/12/2024 |
626.350 |
-1,08%
|
30,42
|
29,84
|
30,23
|
29,84
|
| 27/12/2024 |
708.117 |
-0,16%
|
30,43
|
30,31
|
30,52
|
30,46
|
| 26/12/2024 |
476.709 |
-0,03%
|
30,51
|
30,32
|
30,545
|
30,51
|
| 24/12/2024 |
0 |
0,23%
|
30,52
|
30,46
|
30,70
|
30,52
|
| 23/12/2024 |
1.974.315 |
0,63%
|
29,89
|
30,17
|
30,5225
|
30,49
|
| 20/12/2024 |
1.356.737 |
0,65%
|
30,20
|
29,8618
|
30,34
|
30,30
|
| 19/12/2024 |
1.275.894 |
-0,13%
|
30,72
|
29,99
|
30,24
|
30,07
|
| 18/12/2024 |
0 |
-2,84%
|
31,10
|
30,085
|
30,78
|
30,11
|
| 17/12/2024 |
1.873.560 |
-1,49%
|
31,10
|
30,925
|
31,17
|
30,99
|
| 16/12/2024 |
2.748.881 |
0,80%
|
31,38
|
31,28
|
31,50
|
31,46
|
| 13/12/2024 |
1.545.157 |
1,04%
|
31,25
|
31,09
|
31,48
|
31,21
|
| 12/12/2024 |
1.893.141 |
-0,87%
|
31,16
|
30,915
|
31,20
|
30,92
|
| 11/12/2024 |
1.036.080 |
0,42%
|
31,16
|
31,1271
|
31,335
|
31,19
|
| 10/12/2024 |
1.060.978 |
0,06%
|
31,25
|
31,03
|
31,25
|
31,06
|
| 09/12/2024 |
1.290.113 |
-0,62%
|
31,42
|
31,035
|
31,59
|
31,04
|
| 06/12/2024 |
1.457.486 |
-2,04%
|
31,42
|
31,08
|
31,45
|
31,25
|
| 05/12/2024 |
5.026.862 |
3,30%
|
31,55
|
31,46
|
32,14
|
31,90
|
| 04/12/2024 |
2.626.189 |
-0,13%
|
31,02
|
30,68
|
31,33
|
30,88
|
| 03/12/2024 |
1.606.145 |
1,31%
|
30,73
|
30,675
|
30,97
|
30,92
|
| 02/12/2024 |
1.449.467 |
-0,03%
|
30,66
|
30,42
|
30,67
|
30,54
|
| 29/11/2024 |
1.940.886 |
-1,00%
|
30,99
|
30,42
|
30,99
|
30,55
|
| 28/11/2024 |
4.583.025 |
-0,45%
|
31,00
|
30,83
|
31,03
|
30,87
|
| 27/11/2024 |
2.087.145 |
-0,45%
|
31,01
|
30,83
|
31,10
|
30,865
|
| 26/11/2024 |
1.195.110 |
-0,58%
|
31,065
|
30,8846
|
31,355
|
31,01
|
| 25/11/2024 |
2.383.715 |
1,40%
|
31,03
|
31,01
|
31,355
|
31,19
|
| 22/11/2024 |
2.279.805 |
3,15%
|
29,73
|
29,60
|
30,83
|
30,76
|
| 21/11/2024 |
1.207.281 |
0,30%
|
29,82
|
29,60
|
29,875
|
29,82
|
| 20/11/2024 |
1.965.489 |
-0,10%
|
29,31
|
29,28
|
29,86
|
29,73
|
| 19/11/2024 |
771.827 |
0,03%
|
29,50
|
29,28
|
29,838
|
29,76
|
| 18/11/2024 |
3.416.713 |
0,98%
|
29,52
|
29,475
|
29,815
|
29,75
|
| 15/11/2024 |
925.390 |
-0,57%
|
29,69
|
29,37
|
29,70
|
29,46
|
| 14/11/2024 |
819.037 |
-0,34%
|
29,76
|
29,42
|
29,81
|
29,63
|
| 13/11/2024 |
1.056.183 |
-0,74%
|
29,82
|
29,64
|
30,08
|
29,73
|
| 12/11/2024 |
1.014.739 |
-0,17%
|
29,855
|
29,75
|
30,08
|
29,95
|
| 11/11/2024 |
1.294.873 |
0,60%
|
29,91
|
29,75
|
30,08
|
30,00
|
| 08/11/2024 |
1.379.191 |
-0,60%
|
30,40
|
29,68
|
30,42
|
29,82
|
| 07/11/2024 |
3.267.734 |
-2,91%
|
31,05
|
29,8512
|
31,05
|
30,00
|
| 06/11/2024 |
1.517.400 |
-0,29%
|
30,57
|
30,545
|
31,17
|
30,90
|
| 05/11/2024 |
2.093.677 |
%
|
30,57
|
30,55
|
31,17
|
30,99
|
| 04/11/2024 |
3.731.385 |
%
|
30,30
|
30,185
|
30,465
|
30,19
|
| 01/11/2024 |
1.551.760 |
%
|
30,78
|
30,365
|
30,6723
|
30,37
|
| 31/10/2024 |
1.980.710 |
%
|
30,78
|
30,39
|
30,78
|
30,41
|
| 30/10/2024 |
3.395.372 |
%
|
30,63
|
30,905
|
31,53
|
31,29
|
| 29/10/2024 |
2.141.565 |
%
|
30,63
|
31,195
|
31,60
|
31,25
|
| 28/10/2024 |
4.863.035 |
%
|
30,63
|
30,57
|
31,28
|
31,15
|
| 25/10/2024 |
1.605.170 |
%
|
29,61
|
29,46
|
29,68
|
29,48
|
| 24/10/2024 |
1.287.850 |
%
|
29,63
|
29,51
|
29,67
|
29,57
|
| 23/10/2024 |
2.517.392 |
%
|
29,58
|
29,415
|
29,665
|
29,57
|
| 22/10/2024 |
3.036.934 |
%
|
29,58
|
29,72
|
29,87
|
29,86
|
| 21/10/2024 |
2.314.811 |
%
|
29,58
|
29,46
|
29,61
|
29,52
|
| 18/10/2024 |
2.055.663 |
%
|
29,77
|
29,56
|
29,78
|
29,60
|
| 17/10/2024 |
1.501.821 |
%
|
29,25
|
28,79
|
29,22
|
28,88
|
| 16/10/2024 |
1.985.024 |
%
|
29,51
|
29,37
|
29,595
|
29,55
|
| 15/10/2024 |
1.934.742 |
%
|
29,51
|
29,27
|
29,56
|
29,29
|
| 14/10/2024 |
1.509.182 |
%
|
29,065
|
29,045
|
29,188
|
29,14
|
| 11/10/2024 |
1.799.794 |
%
|
28,99
|
28,68
|
28,98
|
28,70
|
| 10/10/2024 |
2.498.808 |
%
|
29,40
|
28,81
|
29,45
|
29,20
|
