InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
8 473 522 |
1,81%
|
11,7528
|
11,728
|
11,97
|
11,83
|
| 17/08/2026 |
6 882 526 |
-3,89%
|
11,9994
|
11,62
|
11,9994
|
11,625
|
| 14/08/2026 |
4 950 270 |
-2,58%
|
12,41
|
12,055
|
12,44
|
12,09
|
| 13/08/2026 |
7 629 694 |
1,06%
|
12,35
|
12,16
|
12,445
|
12,41
|
| 12/08/2026 |
8 509 921 |
-2,50%
|
12,36
|
12,1341
|
12,3874
|
12,28
|
| 11/08/2026 |
6 811 216 |
0,28%
|
12,56
|
12,45
|
12,72
|
12,60
|
| 10/08/2026 |
5 098 799 |
0,68%
|
12,52
|
12,415
|
12,635
|
12,56
|
| 07/08/2026 |
7 476 369 |
1,34%
|
12,49
|
12,35
|
12,595
|
12,51
|
| 06/08/2026 |
17 687 368 |
-0,76%
|
12,20
|
12,04
|
12,50
|
12,36
|
| 05/08/2026 |
12 472 142 |
-1,23%
|
12,53
|
12,34
|
12,56
|
12,48
|
| 04/08/2026 |
7 743 310 |
2,78%
|
12,116
|
12,10
|
12,64
|
12,60
|
| 03/08/2026 |
20 838 097 |
1,83%
|
12,32
|
12,21
|
12,55
|
12,25
|
| 31/07/2026 |
7 298 809 |
0,67%
|
12,23
|
11,91
|
12,15
|
12,03
|
| 30/07/2026 |
8 699 143 |
-5,04%
|
12,3185
|
11,89
|
12,60
|
11,95
|
| 29/07/2026 |
11 863 161 |
2,23%
|
12,3891
|
12,245
|
12,70
|
12,60
|
| 28/07/2026 |
19 688 967 |
5,26%
|
11,9007
|
11,801
|
12,355
|
12,35
|
| 27/07/2026 |
26 020 866 |
5,69%
|
11,27
|
11,06
|
11,80
|
11,70
|
| 24/07/2026 |
12 573 393 |
4,08%
|
10,71
|
10,71
|
11,15
|
11,11
|
| 23/07/2026 |
21 005 613 |
-2,06%
|
10,35
|
10,298
|
10,755
|
10,67
|
| 22/07/2026 |
15 613 258 |
-2,06%
|
11,09
|
10,815
|
11,255
|
10,93
|
| 21/07/2026 |
8 263 885 |
-1,72%
|
11,30
|
11,095
|
11,385
|
11,16
|
| 20/07/2026 |
10 360 363 |
-1,52%
|
11,3014
|
11,27
|
11,50
|
11,31
|
| 17/07/2026 |
9 703 545 |
-0,04%
|
11,20
|
11,20
|
11,575
|
11,49
|
| 16/07/2026 |
14 984 091 |
4,57%
|
11,15
|
11,075
|
11,58
|
11,53
|
| 15/07/2026 |
10 674 119 |
-0,09%
|
11,19
|
10,98
|
11,19
|
11,04
|
| 14/07/2026 |
9 862 077 |
-3,87%
|
10,88
|
10,71
|
11,245
|
11,05
|
| 13/07/2026 |
9 674 915 |
4,98%
|
11,30
|
11,26
|
11,55
|
11,50
|
| 10/07/2026 |
7 310 272 |
-1,71%
|
11,13
|
10,90
|
11,25
|
10,94
|
| 09/07/2026 |
6 016 087 |
1,83%
|
10,79
|
10,632
|
11,15
|
11,13
|
| 08/07/2026 |
11 659 227 |
-3,15%
|
11,10
|
10,88
|
11,28
|
10,93
|
| 07/07/2026 |
9 261 065 |
3,63%
|
11,125
|
11,12
|
11,46
|
11,27
|
| 06/07/2026 |
7 908 098 |
-2,60%
|
10,9587
|
10,795
|
11,035
|
10,88
|
| 02/07/2026 |
9 508 150 |
4,93%
|
10,82
|
10,82
|
11,20
|
11,16
|
| 01/07/2026 |
14 459 696 |
1,76%
|
10,3691
|
10,3691
|
10,78
|
10,65
|
| 30/06/2026 |
6 942 729 |
-1,96%
|
10,56
|
10,34
|
10,57
|
10,49
|
| 29/06/2026 |
7 156 652 |
-0,60%
|
10,793
|
10,625
|
10,94
|
10,70
|
| 26/06/2026 |
9 055 201 |
2,22%
|
10,64
|
10,595
|
10,83
|
10,78
|
| 25/06/2026 |
8 968 174 |
-3,20%
|
10,90
|
10,555
|
10,98
|
10,57
|
| 24/06/2026 |
12 632 303 |
1,53%
|
10,93
|
10,82
|
11,04
|
10,93
|
| 23/06/2026 |
19 627 823 |
0,37%
|
10,73
|
10,63
|
11,01
|
10,79
|
| 18/06/2026 |
21 021 997 |
-9,79%
|
11,10
|
10,46
|
11,12
|
10,77
|
| 17/06/2026 |
9 530 594 |
-2,13%
|
12,04
|
11,69
|
12,065
|
11,70
|
| 16/06/2026 |
4 484 842 |
3,28%
|
11,9387
|
11,86
|
12,125
|
11,97
|
| 15/06/2026 |
6 827 875 |
-1,11%
|
11,9644
|
11,50
|
12,05
|
11,60
|
| 12/06/2026 |
3 325 078 |
1,21%
|
11,75
|
11,61
|
11,8561
|
11,74
|
| 11/06/2026 |
3 731 008 |
-1,32%
|
11,76
|
11,415
|
11,77
|
11,60
|
| 10/06/2026 |
4 487 304 |
-2,06%
|
12,23
|
11,73
|
12,23
|
11,76
|
| 09/06/2026 |
3 667 158 |
-0,12%
|
12,50
|
11,9815
|
12,50
|
11,9815
|
| 08/06/2026 |
5 178 630 |
-1,01%
|
12,40
|
12,135
|
12,47
|
12,28
|
| 05/06/2026 |
3 565 036 |
-1,15%
|
12,80
|
12,39
|
12,815
|
12,40
|
| 04/06/2026 |
9 129 694 |
0,80%
|
12,66
|
12,54
|
12,85
|
12,57
|
| 03/06/2026 |
9 585 694 |
-4,63%
|
13,08
|
12,35
|
13,08
|
12,46
|
| 02/06/2026 |
11 564 939 |
-2,42%
|
13,45
|
12,86
|
13,48
|
13,08
|
| 01/06/2026 |
15 413 344 |
6,01%
|
12,81
|
12,74
|
13,56
|
13,41
|
| 29/05/2026 |
13 423 218 |
-0,12%
|
12,6537
|
12,33
|
12,725
|
12,65
|
| 28/05/2026 |
13 145 765 |
2,42%
|
12,27
|
12,225
|
12,779
|
12,70
|
| 27/05/2026 |
7 272 382 |
2,57%
|
12,12
|
12,0607
|
12,45
|
12,39
|
| 26/05/2026 |
9 973 238 |
-4,66%
|
12,62
|
12,0401
|
12,65
|
12,08
|
| 22/05/2026 |
10 932 063 |
0,24%
|
12,5882
|
12,53
|
12,805
|
12,67
|
| 21/05/2026 |
8 570 122 |
-1,57%
|
12,50
|
12,24
|
12,69
|
12,64
|
| 20/05/2026 |
10 634 838 |
0,39%
|
12,629
|
12,30
|
12,78
|
12,77
|
| 19/05/2026 |
10 794 944 |
1,27%
|
12,59
|
12,53
|
13,265
|
12,72
|
| 18/05/2026 |
11 260 756 |
4,31%
|
12,09
|
11,98
|
12,68
|
12,59
|
| 15/05/2026 |
5 662 319 |
3,00%
|
11,75
|
11,75
|
12,145
|
12,07
|
| 14/05/2026 |
5 448 903 |
-0,69%
|
11,6983
|
11,555
|
11,86
|
11,66
|
| 13/05/2026 |
5 795 374 |
-1,58%
|
11,94
|
11,66
|
11,94
|
11,86
|
| 12/05/2026 |
4 388 617 |
-1,91%
|
12,25
|
11,925
|
12,30
|
12,05
|
| 11/05/2026 |
5 450 320 |
-4,13%
|
12,66
|
12,23
|
12,66
|
12,30
|
| 08/05/2026 |
6 191 772 |
1,95%
|
12,61
|
12,375
|
12,835
|
12,83
|
| 07/05/2026 |
5 603 249 |
-0,59%
|
12,50
|
12,48
|
12,735
|
12,57
|
| 06/05/2026 |
8 613 292 |
1,49%
|
12,4684
|
12,34
|
12,6799
|
12,64
|
| 05/05/2026 |
5 416 693 |
1,80%
|
12,3291
|
12,16
|
12,505
|
12,46
|
| 04/05/2026 |
6 230 763 |
-1,88%
|
12,48
|
12,19
|
12,48
|
12,24
|
| 01/05/2026 |
4 345 413 |
0,16%
|
12,50
|
12,39
|
12,635
|
12,48
|
| 30/04/2026 |
6 136 999 |
0,95%
|
12,45
|
12,26
|
12,555
|
12,46
|
| 29/04/2026 |
7 891 998 |
0,74%
|
12,35
|
12,18
|
12,475
|
12,34
|
| 28/04/2026 |
9 113 976 |
-0,24%
|
12,39
|
12,175
|
12,455
|
12,25
|
| 27/04/2026 |
3 578 220 |
-2,57%
|
12,78
|
12,28
|
12,82
|
12,28
|
| 24/04/2026 |
11 846 720 |
-0,62%
|
12,55
|
12,41
|
12,87
|
12,86
|
| 23/04/2026 |
17 820 631 |
-4,01%
|
12,67
|
12,52
|
12,98
|
12,94
|
| 22/04/2026 |
12 060 465 |
-4,19%
|
13,8889
|
13,42
|
13,89
|
13,48
|
| 21/04/2026 |
10 672 164 |
-0,99%
|
14,18
|
13,94
|
14,215
|
14,07
|
| 20/04/2026 |
6 909 964 |
-1,73%
|
14,20
|
14,095
|
14,33
|
14,21
|
| 17/04/2026 |
6 474 808 |
0,59%
|
14,33
|
14,33
|
14,71
|
14,46
|
| 16/04/2026 |
7 014 322 |
0,56%
|
14,3532
|
14,235
|
14,49
|
14,38
|
| 15/04/2026 |
7 788 582 |
2,65%
|
14,00
|
13,87
|
14,38
|
14,31
|
| 14/04/2026 |
7 826 667 |
-0,22%
|
14,00
|
13,86
|
14,265
|
13,94
|
| 13/04/2026 |
7 243 484 |
5,12%
|
13,38
|
13,25
|
13,985
|
13,97
|
| 10/04/2026 |
8 887 907 |
-3,42%
|
13,71
|
13,265
|
13,75
|
13,29
|
| 09/04/2026 |
11 256 173 |
-1,61%
|
13,99
|
13,52
|
13,99
|
13,76
|
| 08/04/2026 |
6 785 515 |
0,29%
|
14,39
|
13,91
|
14,40
|
14,00
|
| 07/04/2026 |
9 123 761 |
1,90%
|
13,95
|
13,85
|
14,10
|
13,96
|
| 06/04/2026 |
3 755 427 |
-0,29%
|
13,82
|
13,645
|
13,83
|
13,70
|
| 02/04/2026 |
5 600 091 |
2,48%
|
13,2618
|
13,2618
|
13,795
|
13,74
|
| 01/04/2026 |
6 978 570 |
-1,55%
|
13,66
|
13,215
|
13,66
|
13,30
|
| 31/03/2026 |
8 087 013 |
2,08%
|
13,3575
|
13,21
|
13,70
|
13,51
|
| 30/03/2026 |
4 719 673 |
3,31%
|
12,91
|
12,90
|
13,265
|
13,25
|
| 27/03/2026 |
5 022 166 |
-2,47%
|
13,00
|
12,725
|
13,11
|
12,83
|
| 26/03/2026 |
3 744 360 |
-0,04%
|
13,11
|
13,085
|
13,34
|
13,16
|
| 25/03/2026 |
5 233 600 |
0,69%
|
13,36
|
12,92
|
13,53
|
13,17
|
