Mercado fechado

Infosys Limited (INFY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
17,04-0,12 (-0,70%)
No fechamento: 04:00PM EDT
17,01 -0,03 (-0,18%)
Pós-fechamento: 07:41PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202417,1617,2316,9217,0417,0410.147.155
23 de abr. de 202417,3017,3717,1317,1617,168.832.400
22 de abr. de 202417,0517,3916,9617,3017,3019.944.700
19 de abr. de 202416,7616,9516,6816,8116,8116.181.900
18 de abr. de 202416,2616,9016,0416,5116,5131.702.900
17 de abr. de 202417,1417,1816,8716,9516,9517.034.100
16 de abr. de 202416,9817,1916,9817,0517,0513.033.300
15 de abr. de 202417,6917,7117,2617,2717,2711.374.300
12 de abr. de 202417,7817,8617,5317,7217,7217.657.700
11 de abr. de 202418,1418,1417,8517,9417,9413.389.200
10 de abr. de 202418,0018,0817,8618,0018,0011.553.000
09 de abr. de 202418,0318,2718,0118,1918,1913.467.900
08 de abr. de 202417,7417,9617,7317,8617,868.716.600
05 de abr. de 202417,7017,8517,6517,8317,835.967.200
04 de abr. de 202417,7418,0217,6517,7517,7512.716.500
03 de abr. de 202417,5517,8217,5217,7217,728.871.400
02 de abr. de 202417,4317,6117,3917,5817,5812.687.000
01 de abr. de 202417,8917,9217,5017,5817,5814.601.600
28 de mar. de 202417,7917,9917,7917,9317,937.019.600
27 de mar. de 202417,8317,8417,6817,7917,796.074.600
26 de mar. de 202417,7117,8217,6417,7517,7510.500.900
25 de mar. de 202417,7917,7917,5917,6317,6312.454.500
22 de mar. de 202418,1118,1217,6917,7217,7215.028.500
21 de mar. de 202418,3518,4918,1318,2118,2122.905.000
20 de mar. de 202418,6718,9318,6418,9318,939.677.300
19 de mar. de 202418,6918,8518,6318,8518,859.561.000
18 de mar. de 202419,1919,2319,0719,1719,176.324.200
15 de mar. de 202419,6219,6619,2219,2319,2313.296.100
14 de mar. de 202419,8019,9119,5719,6619,668.476.900
13 de mar. de 202419,3519,4519,2919,3919,397.171.000
12 de mar. de 202419,4319,5719,3519,4219,4211.415.900
11 de mar. de 202419,2119,3019,1719,2219,228.544.100
08 de mar. de 202419,4019,4519,2519,2619,268.183.300
07 de mar. de 202419,5019,5219,3419,3919,3911.084.100
06 de mar. de 202419,5219,6219,3019,3319,339.226.500
05 de mar. de 202419,3919,4919,2219,2919,297.522.600
04 de mar. de 202419,6419,8119,5019,8019,806.821.800
01 de mar. de 202419,9219,9219,7619,8319,836.151.800
29 de fev. de 202420,0320,0919,9319,9619,966.256.900
28 de fev. de 202419,9519,9619,8119,9519,954.344.500
27 de fev. de 202419,9820,0619,9320,0020,002.751.500
26 de fev. de 202419,9320,0319,8319,9919,995.145.700
23 de fev. de 202420,2120,2620,1020,1120,114.228.200
22 de fev. de 202420,2020,3620,1420,3120,316.590.200
21 de fev. de 202419,7919,9419,6819,7819,786.192.500
20 de fev. de 202420,2820,4019,9920,0220,027.587.200
16 de fev. de 202420,3520,5820,2620,4720,475.516.600
15 de fev. de 202420,2720,3320,1920,3120,315.247.500
14 de fev. de 202420,0620,2019,9920,1820,187.591.100
13 de fev. de 202419,9220,0119,8119,8619,866.914.100
12 de fev. de 202420,0920,2420,0920,1420,144.253.200
09 de fev. de 202420,1520,2520,0520,1020,105.895.300
08 de fev. de 202420,4320,5120,1720,1920,196.885.700
07 de fev. de 202420,3120,4820,1320,4320,435.739.100
06 de fev. de 202420,6520,7420,5020,6120,617.549.400
05 de fev. de 202420,3220,3520,2020,3020,303.604.800
02 de fev. de 202420,3320,4920,2020,3520,356.117.900
01 de fev. de 202419,8620,2219,8320,1920,198.251.300
31 de jan. de 202420,0420,1519,8519,8619,866.594.300
30 de jan. de 202420,0320,0719,8619,9519,956.409.700
29 de jan. de 202420,1520,1720,0720,1720,175.283.800
26 de jan. de 202420,1620,3720,1220,2220,225.696.300
25 de jan. de 202420,0020,1619,8620,0920,097.290.500
24 de jan. de 202420,1020,1819,9619,9919,9910.476.100
23 de jan. de 202419,7019,9519,6119,7919,798.984.900
22 de jan. de 202419,9320,0019,8419,8719,875.823.300
19 de jan. de 202419,8020,0319,7319,9919,997.921.000
18 de jan. de 202419,8219,9619,6519,8319,839.891.800
17 de jan. de 202419,5619,7119,4719,5419,5411.273.100
16 de jan. de 202419,3919,5719,2119,4719,4713.410.000
12 de jan. de 202419,4120,0619,4119,6019,6021.182.400
11 de jan. de 202418,6419,1418,6318,8218,8217.927.300
10 de jan. de 202418,2818,3117,9818,1018,1013.572.600
09 de jan. de 202418,3518,4218,2118,2518,256.106.100
08 de jan. de 202418,1018,4218,0918,4018,407.538.600
05 de jan. de 202418,2518,3218,0718,1018,1010.479.200
04 de jan. de 202418,2018,2718,0118,0718,076.707.600
03 de jan. de 202417,5618,0617,5518,0418,0412.408.800
02 de jan. de 202418,2418,2818,0218,0818,088.963.600
29 de dez. de 202318,5018,5318,3218,3818,382.864.800
28 de dez. de 202318,6118,6818,5318,5618,563.308.700
27 de dez. de 202318,6418,6818,4518,6018,604.338.000
26 de dez. de 202318,6418,6718,3718,4518,453.866.200
22 de dez. de 202318,7018,8918,6418,7618,767.018.100
21 de dez. de 202318,5018,5618,1818,4118,417.763.900
20 de dez. de 202318,5318,6818,4218,4218,426.181.000
19 de dez. de 202318,6818,9518,6818,7918,795.257.800
18 de dez. de 202318,6918,8518,5518,8018,804.898.200
15 de dez. de 202318,9318,9818,6318,6718,678.252.300
14 de dez. de 202318,0018,4717,9618,3718,3714.029.200
13 de dez. de 202317,3917,4717,2917,4717,479.025.600
12 de dez. de 202317,5017,5617,3417,5517,555.521.000
11 de dez. de 202317,8117,8917,3217,4117,418.516.800
08 de dez. de 202317,8917,9317,7417,8917,894.581.100
07 de dez. de 202317,6717,7117,5817,6417,643.340.000
06 de dez. de 202317,8017,8617,6617,6917,696.891.300
05 de dez. de 202317,5917,7117,3917,4617,465.016.100
04 de dez. de 202317,8417,8817,6417,6917,695.588.600
01 de dez. de 202317,4717,7517,4317,7317,734.766.000
30 de nov. de 202317,6117,6917,4717,5517,555.541.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...