InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
7.926.260 |
-1,77%
|
14,28
|
13,99
|
14,44
|
14,44
|
| 26/02/2026 |
8.541.046 |
3,23%
|
14,18
|
14,18
|
14,755
|
14,70
|
| 25/02/2026 |
14.622.647 |
2,89%
|
14,0393
|
13,665
|
14,31
|
14,24
|
| 24/02/2026 |
13.266.050 |
-0,50%
|
13,9205
|
13,655
|
14,155
|
13,84
|
| 23/02/2026 |
12.279.803 |
-5,05%
|
14,31
|
13,7718
|
14,423
|
13,91
|
| 20/02/2026 |
7.925.121 |
0,69%
|
14,6323
|
14,60
|
14,92
|
14,65
|
| 19/02/2026 |
10.379.045 |
-3,32%
|
14,7396
|
14,37
|
14,77
|
14,55
|
| 18/02/2026 |
7.461.539 |
2,03%
|
14,77
|
14,68
|
15,13
|
15,05
|
| 17/02/2026 |
11.832.555 |
0,20%
|
15,30
|
14,575
|
15,30
|
14,75
|
| 13/02/2026 |
9.416.264 |
3,59%
|
14,7578
|
14,46
|
14,915
|
14,72
|
| 12/02/2026 |
15.272.569 |
-9,84%
|
15,49
|
14,19
|
15,49
|
14,21
|
| 11/02/2026 |
6.115.887 |
-5,18%
|
16,22
|
15,74
|
16,25
|
15,76
|
| 10/02/2026 |
5.443.812 |
1,84%
|
16,45
|
16,42
|
16,735
|
16,61
|
| 09/02/2026 |
5.205.658 |
-2,38%
|
16,60
|
16,24
|
16,70
|
16,31
|
| 06/02/2026 |
7.343.993 |
0,24%
|
16,59
|
16,52
|
16,875
|
16,84
|
| 05/02/2026 |
6.261.278 |
0,36%
|
16,80
|
16,53
|
16,929
|
16,80
|
| 04/02/2026 |
18.048.639 |
-3,35%
|
17,00
|
16,49
|
17,205
|
16,74
|
| 03/02/2026 |
12.660.233 |
-5,56%
|
18,13
|
17,165
|
18,23
|
17,32
|
| 02/02/2026 |
7.715.758 |
4,32%
|
17,60
|
17,60
|
18,385
|
18,34
|
| 30/01/2026 |
9.764.883 |
-0,96%
|
18,10
|
17,495
|
18,10
|
17,58
|
| 29/01/2026 |
5.908.319 |
-1,00%
|
18,17
|
17,65
|
18,18
|
17,75
|
| 28/01/2026 |
4.205.854 |
-1,75%
|
18,2636
|
17,88
|
18,2636
|
17,93
|
| 27/01/2026 |
3.962.722 |
-1,62%
|
18,6412
|
18,1501
|
18,72
|
18,25
|
| 26/01/2026 |
2.611.122 |
1,73%
|
18,48
|
18,235
|
18,6999
|
18,55
|
| 23/01/2026 |
2.155.568 |
-0,27%
|
18,29
|
18,11
|
18,38
|
18,24
|
| 22/01/2026 |
3.633.325 |
-0,11%
|
18,42
|
18,21
|
18,5297
|
18,29
|
| 21/01/2026 |
4.375.271 |
0,55%
|
18,168
|
18,05
|
18,50
|
18,31
|
| 20/01/2026 |
4.399.336 |
-2,25%
|
18,3803
|
18,20
|
18,51
|
18,21
|
| 16/01/2026 |
6.198.803 |
-1,01%
|
18,80
|
18,545
|
18,88
|
18,63
|
| 15/01/2026 |
10.819.396 |
-2,74%
|
18,9511
|
18,51
|
19,095
|
18,82
|
| 14/01/2026 |
17.845.387 |
10,45%
|
18,2597
|
18,07
|
19,50
|
19,35
|
| 13/01/2026 |
9.985.162 |
-1,57%
|
17,95
|
17,46
|
17,95
|
17,52
|
| 12/01/2026 |
6.427.343 |
-0,45%
|
17,81
|
17,55
|
17,84
|
17,80
|
| 09/01/2026 |
3.006.523 |
-1,16%
|
18,33
|
17,70
|
18,33
|
17,83
|
| 08/01/2026 |
4.245.024 |
0,60%
|
18,18
|
17,97
|
18,3388
|
18,04
|
| 07/01/2026 |
4.792.632 |
0,72%
|
18,30
|
18,16
|
18,535
|
18,23
|
| 06/01/2026 |
6.049.689 |
2,38%
|
17,7883
|
17,72
|
18,225
|
18,10
|
| 05/01/2026 |
9.747.191 |
-2,59%
|
18,14
|
17,67
|
18,14
|
17,68
|
| 02/01/2026 |
3.789.826 |
1,85%
|
18,17
|
18,0332
|
18,315
|
18,15
|
| 31/12/2025 |
1.926.111 |
-1,22%
|
18,35
|
17,82
|
18,35
|
17,82
|
| 30/12/2025 |
3.335.298 |
-2,12%
|
18,39
|
17,825
|
18,39
|
17,825
|
| 29/12/2025 |
2.749.085 |
-1,92%
|
18,48
|
18,28
|
18,56
|
18,43
|
| 26/12/2025 |
3.144.803 |
0,64%
|
18,67
|
18,48
|
18,825
|
18,79
|
| 24/12/2025 |
10.872.050 |
-0,65%
|
18,5859
|
18,445
|
18,74
|
18,67
|
| 23/12/2025 |
6.705.419 |
-3,08%
|
18,7899
|
18,485
|
19,02
|
18,57
|
| 22/12/2025 |
11.347.860 |
-5,24%
|
19,79
|
18,785
|
19,8193
|
19,16
|
| 19/12/2025 |
64.163.920 |
5,42%
|
18,85
|
18,85
|
30,00
|
20,22
|
| 18/12/2025 |
16.012.483 |
5,93%
|
18,30
|
18,00
|
19,30
|
19,18
|
| 17/12/2025 |
9.641.961 |
2,53%
|
17,85
|
17,80
|
18,275
|
18,22
|
| 16/12/2025 |
7.037.328 |
-0,06%
|
17,64
|
17,64
|
17,885
|
17,77
|
| 15/12/2025 |
4.424.923 |
0,00%
|
17,86
|
17,69
|
17,92
|
17,78
|
| 12/12/2025 |
4.713.847 |
-0,11%
|
17,8199
|
17,66
|
17,89
|
17,78
|
| 11/12/2025 |
3.658.558 |
-1,55%
|
17,95
|
17,77
|
17,99
|
17,80
|
| 10/12/2025 |
4.612.308 |
1,80%
|
17,80
|
17,62
|
18,125
|
18,07
|
| 09/12/2025 |
6.445.116 |
0,17%
|
17,72
|
17,72
|
18,015
|
17,75
|
| 08/12/2025 |
3.628.096 |
-1,94%
|
18,09
|
17,70
|
18,09
|
17,72
|
| 05/12/2025 |
4.942.046 |
-1,20%
|
18,15
|
18,03
|
18,225
|
18,07
|
| 04/12/2025 |
11.345.468 |
3,57%
|
17,80
|
17,71
|
18,3199
|
18,29
|
| 03/12/2025 |
4.468.383 |
1,44%
|
17,41
|
17,41
|
17,715
|
17,66
|
| 02/12/2025 |
4.068.395 |
-0,23%
|
17,30
|
17,30
|
17,505
|
17,41
|
| 01/12/2025 |
2.950.443 |
-0,14%
|
17,48
|
17,40
|
17,575
|
17,45
|
| 28/11/2025 |
1.903.538 |
0,17%
|
17,49
|
17,40
|
17,61
|
17,48
|
| 26/11/2025 |
4.530.159 |
0,81%
|
17,3435
|
17,32
|
17,70
|
17,42
|
| 25/11/2025 |
6.156.841 |
0,06%
|
17,1382
|
17,055
|
17,34
|
17,28
|
| 24/11/2025 |
6.147.558 |
-2,43%
|
17,51
|
17,265
|
17,58
|
17,27
|
| 21/11/2025 |
8.980.449 |
3,36%
|
17,05
|
17,05
|
17,76
|
17,70
|
| 20/11/2025 |
7.781.029 |
-1,04%
|
17,1634
|
17,0001
|
17,29
|
17,13
|
| 19/11/2025 |
3.797.542 |
2,12%
|
17,30
|
17,2384
|
17,37
|
17,31
|
| 18/11/2025 |
7.594.391 |
0,89%
|
16,6033
|
16,60
|
16,99
|
16,95
|
| 17/11/2025 |
4.429.618 |
0,69%
|
16,71
|
16,665
|
16,89
|
16,77
|
| 14/11/2025 |
5.352.606 |
-1,83%
|
16,6585
|
16,575
|
16,72
|
16,65
|
| 13/11/2025 |
5.284.075 |
-0,82%
|
17,10
|
16,95
|
17,165
|
16,96
|
| 12/11/2025 |
5.803.758 |
0,47%
|
17,15
|
17,045
|
17,28
|
17,09
|
| 11/11/2025 |
5.303.174 |
1,49%
|
16,87
|
16,87
|
17,09
|
17,01
|
| 10/11/2025 |
5.206.403 |
1,58%
|
16,76
|
16,6242
|
16,88
|
16,76
|
| 07/11/2025 |
3.753.030 |
1,89%
|
16,251
|
16,251
|
16,50
|
16,50
|
| 06/11/2025 |
5.244.703 |
-1,52%
|
16,38
|
16,17
|
16,45
|
16,18
|
| 05/11/2025 |
5.271.763 |
0,71%
|
16,26
|
16,26
|
16,49
|
16,42
|
| 04/11/2025 |
5.640.388 |
-0,73%
|
16,42
|
16,268
|
16,42
|
16,30
|
| 03/11/2025 |
6.599.039 |
-0,97%
|
16,57
|
16,3325
|
16,69
|
16,41
|
| 31/10/2025 |
6.735.149 |
-0,45%
|
16,60
|
16,40
|
16,69
|
16,57
|
| 30/10/2025 |
7.890.078 |
-1,45%
|
16,7487
|
16,565
|
16,80
|
16,64
|
| 29/10/2025 |
6.361.922 |
-0,06%
|
17,14
|
16,7811
|
17,19
|
16,88
|
| 28/10/2025 |
8.352.353 |
-0,88%
|
17,10
|
16,89
|
17,21
|
16,89
|
| 27/10/2025 |
5.908.671 |
-0,69%
|
17,2791
|
16,8907
|
17,28
|
17,04
|
| 24/10/2025 |
3.958.130 |
-0,29%
|
17,5107
|
17,2183
|
17,585
|
17,2183
|
| 23/10/2025 |
8.528.304 |
0,34%
|
17,31
|
17,31
|
17,64
|
17,53
|
| 22/10/2025 |
10.837.777 |
0,35%
|
17,32
|
17,32
|
17,555
|
17,47
|
| 21/10/2025 |
11.044.553 |
2,96%
|
16,70
|
16,70
|
17,41
|
17,41
|
| 20/10/2025 |
10.660.301 |
3,55%
|
16,35
|
16,345
|
16,91
|
16,91
|
| 17/10/2025 |
5.720.173 |
1,62%
|
16,0504
|
16,05
|
16,39
|
16,33
|
| 16/10/2025 |
16.567.543 |
-2,25%
|
16,25
|
15,815
|
16,29
|
16,07
|
| 15/10/2025 |
13.157.363 |
-0,15%
|
16,56
|
16,44
|
16,665
|
16,44
|
| 14/10/2025 |
10.048.199 |
-1,85%
|
16,70
|
16,405
|
16,70
|
16,48
|
| 13/10/2025 |
5.864.278 |
1,21%
|
16,77
|
16,64
|
16,8599
|
16,78
|
| 10/10/2025 |
7.670.823 |
-2,70%
|
17,08
|
16,10
|
17,08
|
16,58
|
| 09/10/2025 |
12.091.079 |
1,91%
|
17,00
|
16,88
|
17,1759
|
17,06
|
| 08/10/2025 |
7.669.671 |
2,14%
|
16,65
|
16,59
|
16,785
|
16,74
|
| 07/10/2025 |
8.340.237 |
-1,80%
|
16,4512
|
16,26
|
16,49
|
16,39
|
| 06/10/2025 |
11.436.400 |
2,83%
|
16,43
|
16,385
|
16,715
|
16,69
|
