InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
5.267.943 |
-1,01%
|
13,2501
|
13,05
|
13,40
|
13,08
|
| 23/03/2026 |
5.584.809 |
1,41%
|
13,4717
|
13,265
|
13,54
|
13,30
|
| 20/03/2026 |
8.888.067 |
0,58%
|
13,0002
|
13,0002
|
13,33
|
13,12
|
| 19/03/2026 |
11.960.419 |
1,01%
|
12,76
|
12,583
|
13,14
|
13,05
|
| 18/03/2026 |
9.178.163 |
-1,93%
|
13,33
|
12,88
|
13,57
|
12,92
|
| 17/03/2026 |
11.720.244 |
-0,45%
|
13,35
|
13,08
|
13,35
|
13,20
|
| 16/03/2026 |
14.005.840 |
-0,08%
|
13,3799
|
13,15
|
13,39
|
13,26
|
| 13/03/2026 |
4.886.190 |
-1,27%
|
13,50
|
13,255
|
13,615
|
13,27
|
| 12/03/2026 |
7.439.034 |
-3,06%
|
13,90
|
13,435
|
13,92
|
13,44
|
| 11/03/2026 |
5.801.203 |
-1,21%
|
13,91
|
13,59
|
14,055
|
13,87
|
| 10/03/2026 |
8.430.802 |
-2,64%
|
14,21
|
13,83
|
14,35
|
14,04
|
| 09/03/2026 |
6.477.182 |
-0,10%
|
14,27
|
14,145
|
14,445
|
14,42
|
| 06/03/2026 |
8.165.064 |
0,10%
|
14,0458
|
14,0458
|
14,52
|
14,44
|
| 05/03/2026 |
8.036.694 |
0,45%
|
14,29
|
14,195
|
14,555
|
14,40
|
| 04/03/2026 |
11.895.470 |
0,77%
|
14,06
|
14,06
|
14,485
|
14,33
|
| 03/03/2026 |
5.433.375 |
0,21%
|
13,90
|
13,83
|
14,29
|
14,22
|
| 02/03/2026 |
5.653.890 |
-1,73%
|
14,00
|
13,97
|
14,325
|
14,19
|
| 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
|
