Mercado fechará em 5 h 58 min

ICICI Bank Limited (IBN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,61+0,01 (+0,06%)
A partir de 10:02AM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202426,6026,6726,5226,6126,61456.797
25 de abr. de 202426,4926,6426,3026,6026,602.622.200
24 de abr. de 202426,3426,3726,0726,1926,192.592.900
23 de abr. de 202426,1526,3126,1026,2926,291.973.600
22 de abr. de 202425,8226,1325,8226,1126,113.162.100
19 de abr. de 202425,5525,8225,5525,6825,683.394.000
18 de abr. de 202425,3625,6425,2725,4325,435.151.100
17 de abr. de 202425,5725,7425,5325,6325,634.573.900
16 de abr. de 202425,5025,6125,3725,4925,494.823.600
15 de abr. de 202425,9426,0125,5325,5725,577.048.400
12 de abr. de 202426,2926,3326,0526,1426,145.725.200
11 de abr. de 202426,4526,4726,2826,4426,444.102.600
10 de abr. de 202426,4626,5526,3426,4326,433.171.100
09 de abr. de 202426,5126,7526,4426,6226,624.153.300
08 de abr. de 202425,8626,2425,8626,0826,084.980.400
05 de abr. de 202425,8025,8725,6325,7525,7513.389.900
04 de abr. de 202425,8426,0425,5725,6325,637.701.600
03 de abr. de 202425,6825,8025,6425,6825,682.233.400
02 de abr. de 202425,7125,8725,6025,7525,757.603.800
01 de abr. de 202426,3426,3925,9525,9625,969.425.600
28 de mar. de 202426,1426,4826,1426,4126,415.000.500
27 de mar. de 202426,0326,2025,8525,9725,975.778.900
26 de mar. de 202425,9526,0525,8625,9025,906.215.200
25 de mar. de 202425,9826,0225,8725,8725,873.834.600
22 de mar. de 202426,0626,0825,9426,0026,003.487.800
21 de mar. de 202426,1426,2125,9625,9825,984.774.200
20 de mar. de 202425,9326,2525,9326,1826,182.814.200
19 de mar. de 202425,9125,9925,7925,9025,904.106.200
18 de mar. de 202425,9926,0325,8525,9525,955.762.200
15 de mar. de 202425,8325,9225,7925,8225,826.998.500
14 de mar. de 202426,0526,1625,7525,8425,844.013.600
13 de mar. de 202426,1726,1725,9326,0626,066.486.600
12 de mar. de 202426,0426,2026,0126,1326,132.693.600
11 de mar. de 202426,0526,1426,0126,0826,083.130.200
08 de mar. de 202426,3326,3626,1426,1826,188.199.000
07 de mar. de 202426,3826,3926,1826,2626,263.812.200
06 de mar. de 202426,5226,6626,2726,3726,376.574.500
05 de mar. de 202426,4826,4826,1726,2726,2710.445.300
04 de mar. de 202426,3526,4526,2926,4026,407.581.800
01 de mar. de 202426,3226,5826,3126,4826,487.159.600
29 de fev. de 202425,5125,6325,4525,6125,615.242.600
28 de fev. de 202425,3325,4225,2425,3325,334.412.000
27 de fev. de 202425,5325,6125,4625,5825,583.701.800
26 de fev. de 202425,4925,6125,3525,5325,534.407.700
23 de fev. de 202425,7925,8425,5725,6325,634.745.500
22 de fev. de 202425,5925,9825,5825,9625,965.350.700
21 de fev. de 202425,3225,5025,2325,4925,494.656.200
20 de fev. de 202425,1025,6025,0825,4725,479.984.700
16 de fev. de 202424,6624,8124,6224,7424,743.845.500
15 de fev. de 202424,4824,7524,3924,7324,734.155.200
14 de fev. de 202424,4124,6324,4124,6324,632.561.600
13 de fev. de 202424,1424,3024,1224,2524,255.544.900
12 de fev. de 202423,9324,0223,7623,8823,886.051.300
09 de fev. de 202424,2224,4524,0524,1924,197.359.300
08 de fev. de 202423,8523,9023,5423,5823,586.030.300
07 de fev. de 202424,5724,6324,4324,5724,572.884.600
06 de fev. de 202424,6224,6924,5724,6624,662.523.100
05 de fev. de 202424,5624,5724,4024,5424,544.258.000
02 de fev. de 202424,7424,8124,4524,6024,604.568.500
01 de fev. de 202424,4625,1224,4625,0925,0910.739.900
31 de jan. de 202424,5324,6624,3924,4024,406.369.700
30 de jan. de 202424,3124,3824,2424,3724,375.716.200
29 de jan. de 202424,2524,4624,1324,2224,2210.194.200
26 de jan. de 202424,1124,2224,0224,1324,134.097.400
25 de jan. de 202424,0424,1523,9324,1224,129.274.800
24 de jan. de 202424,0024,1123,7223,7523,7511.734.200
23 de jan. de 202424,3924,5324,2024,3424,3416.556.400
22 de jan. de 202424,2724,9024,2524,4724,4714.468.500
19 de jan. de 202423,7423,8923,6823,8823,887.195.300
18 de jan. de 202423,6523,7423,3223,4423,4410.905.800
17 de jan. de 202423,3223,4923,1623,1623,1613.203.700
16 de jan. de 202424,1224,2423,6123,6523,6513.829.100
12 de jan. de 202424,2624,3823,9324,0724,075.834.000
11 de jan. de 202423,8724,0223,7123,9623,966.026.100
10 de jan. de 202423,8424,1223,8423,9623,963.761.400
09 de jan. de 202423,6123,6723,4923,5223,523.361.600
08 de jan. de 202423,7523,8923,6123,8723,874.719.300
05 de jan. de 202423,9424,1923,9024,0924,094.898.000
04 de jan. de 202423,8423,9823,7823,8023,805.149.800
03 de jan. de 202423,5623,8023,5223,7523,755.553.000
02 de jan. de 202423,5123,5423,3423,4523,457.344.400
29 de dez. de 202324,0024,0023,7323,8423,843.082.000
28 de dez. de 202324,1024,3124,1024,2224,223.479.800
27 de dez. de 202323,9424,0823,9024,0224,022.582.900
26 de dez. de 202323,9224,0123,8723,8823,882.778.400
22 de dez. de 202323,9523,9523,7423,8223,823.970.900
21 de dez. de 202324,1524,2324,0124,0424,049.433.800
20 de dez. de 202324,2124,2623,9523,9623,963.328.300
19 de dez. de 202324,3924,6024,3824,4924,492.959.300
18 de dez. de 202324,5324,5624,4424,5424,542.651.100
15 de dez. de 202324,6824,7224,5024,5524,554.202.900
14 de dez. de 202324,9525,0424,6524,6824,684.504.900
13 de dez. de 202324,4724,7424,4624,6924,694.540.300
12 de dez. de 202324,3424,5324,2624,4624,463.549.200
11 de dez. de 202324,2324,4524,2324,3924,394.917.200
08 de dez. de 202324,1124,1824,0124,1224,126.357.000
07 de dez. de 202324,0424,0623,8223,8723,876.126.900
06 de dez. de 202324,2824,4123,9924,0024,0021.084.700
05 de dez. de 202324,3724,4124,2824,3724,376.595.900
04 de dez. de 202323,6724,3223,6724,3124,319.780.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...