InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
20.588.793 |
-6,88%
|
12,17
|
12,17
|
12,685
|
12,3108
|
| 22/10/2026 |
16.516.911 |
3,69%
|
12,52
|
12,50
|
13,29
|
13,22
|
| 21/10/2026 |
10.574.588 |
0,71%
|
12,55
|
12,48
|
12,81
|
12,75
|
| 20/10/2026 |
8.771.231 |
3,65%
|
12,20
|
12,20
|
12,66
|
12,66
|
| 19/10/2026 |
10.328.180 |
-0,33%
|
12,0294
|
11,98
|
12,285
|
12,20
|
| 16/10/2026 |
8.884.469 |
0,91%
|
12,3819
|
11,99
|
12,43
|
12,24
|
| 15/10/2026 |
13.388.129 |
5,62%
|
11,75
|
11,6903
|
12,24
|
12,13
|
| 14/10/2026 |
7.196.187 |
0,66%
|
11,55
|
11,37
|
11,60
|
11,48
|
| 13/10/2026 |
11.938.495 |
5,31%
|
11,20
|
11,05
|
11,58
|
11,40
|
| 12/10/2026 |
5.734.154 |
0,93%
|
10,8195
|
10,69
|
10,89
|
10,83
|
| 09/10/2026 |
5.734.653 |
0,28%
|
10,75
|
10,67
|
10,86
|
10,73
|
| 08/10/2026 |
13.440.177 |
1,90%
|
10,56
|
10,12
|
10,75
|
10,70
|
| 07/10/2026 |
14.441.083 |
0,00%
|
10,40
|
10,37
|
10,645
|
10,55
|
| 06/10/2026 |
8.645.394 |
-1,86%
|
10,74
|
10,49
|
10,74
|
10,55
|
| 05/10/2026 |
7.083.422 |
-2,54%
|
10,79
|
10,66
|
10,82
|
10,76
|
| 02/10/2026 |
9.526.119 |
-2,73%
|
11,35
|
10,975
|
11,3886
|
11,04
|
| 01/10/2026 |
19.274.131 |
5,48%
|
11,63
|
11,31
|
11,875
|
11,35
|
| 30/09/2026 |
6.949.262 |
1,13%
|
10,652
|
10,54
|
10,84
|
10,76
|
| 29/09/2026 |
6.297.707 |
1,14%
|
10,4813
|
10,435
|
10,66
|
10,64
|
| 28/09/2026 |
6.701.686 |
0,19%
|
10,47
|
10,405
|
10,585
|
10,52
|
| 25/09/2026 |
8.728.612 |
0,24%
|
10,55
|
10,35
|
10,55
|
10,50
|
| 24/09/2026 |
6.675.990 |
-2,37%
|
10,75
|
10,47
|
10,75
|
10,50
|
| 23/09/2026 |
7.794.528 |
-0,09%
|
10,78
|
10,665
|
10,86
|
10,75
|
| 22/09/2026 |
9.538.051 |
-1,19%
|
10,89
|
10,70
|
11,04
|
10,76
|
| 21/09/2026 |
5.280.966 |
0,60%
|
10,90
|
10,855
|
11,03
|
10,89
|
| 18/09/2026 |
4.505.243 |
-2,30%
|
11,01
|
10,80
|
11,07
|
10,82
|
| 17/09/2026 |
3.850.698 |
-0,05%
|
11,11
|
11,025
|
11,25
|
11,07
|
| 16/09/2026 |
5.755.355 |
-1,99%
|
11,15
|
11,01
|
11,22
|
11,08
|
| 15/09/2026 |
9.036.821 |
-2,41%
|
11,374
|
11,32
|
11,53
|
11,32
|
| 14/09/2026 |
12.592.629 |
4,74%
|
11,26
|
11,26
|
11,67
|
11,60
|
| 11/09/2026 |
8.911.200 |
1,56%
|
10,98
|
10,785
|
11,135
|
11,07
|
| 10/09/2026 |
6.719.170 |
-0,18%
|
10,82
|
10,79
|
10,96
|
10,91
|
| 09/09/2026 |
8.678.620 |
-1,96%
|
11,00
|
10,82
|
11,05
|
10,93
|
| 08/09/2026 |
9.503.641 |
-4,49%
|
11,53
|
10,955
|
11,54
|
11,13
|
| 04/09/2026 |
9.014.787 |
-3,52%
|
12,14
|
11,615
|
12,14
|
11,70
|
| 03/09/2026 |
4.647.538 |
0,96%
|
12,0176
|
11,865
|
12,1888
|
12,09
|
| 02/09/2026 |
3.946.117 |
-0,13%
|
12,06
|
11,92
|
12,13
|
11,97
|
| 01/09/2026 |
3.302.736 |
-0,46%
|
12,08
|
11,95
|
12,2402
|
12,00
|
| 31/08/2026 |
5.463.434 |
0,21%
|
11,90
|
11,86
|
12,195
|
12,06
|
| 28/08/2026 |
5.006.738 |
1,39%
|
12,20
|
12,01
|
12,25
|
12,05
|
| 27/08/2026 |
9.361.058 |
1,80%
|
11,72
|
11,695
|
11,97
|
11,90
|
| 26/08/2026 |
2.916.223 |
-2,79%
|
11,93
|
11,64
|
11,93
|
11,69
|
| 25/08/2026 |
3.616.701 |
1,78%
|
11,8999
|
11,71
|
12,05
|
12,03
|
| 24/08/2026 |
7.170.814 |
-0,96%
|
12,02
|
11,82
|
12,02
|
11,82
|
| 21/08/2026 |
6.102.830 |
1,01%
|
11,81
|
11,77
|
12,155
|
11,94
|
| 20/08/2026 |
5.918.661 |
-1,70%
|
11,85
|
11,80
|
12,10
|
11,83
|
| 19/08/2026 |
9.762.571 |
1,90%
|
11,81
|
11,72
|
12,225
|
12,03
|
| 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
|
