S?o Paulo - Delayed Quote BRL

HDFC Bank Limited (H1DB34.SA)

Compare
72.94 0.00 (0.00%)
As of November 6 at 3:46 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.00 72.94 72.94 72.94 72.94 -
Nov 5, 2024 73.95 73.95 73.95 73.95 73.95 -
Nov 4, 2024 73.95 73.95 73.95 73.95 73.95 -
Nov 1, 2024 72.49 73.99 72.49 73.95 73.95 10
Oct 31, 2024 70.34 73.50 70.34 73.22 73.22 3
Oct 30, 2024 64.18 64.18 64.18 64.18 64.18 4
Oct 29, 2024 72.66 72.66 72.66 72.66 72.66 -
Oct 28, 2024 72.66 72.66 72.66 72.66 72.66 -
Oct 25, 2024 73.36 73.36 72.66 72.66 72.66 11
Oct 24, 2024 72.80 72.80 72.80 72.80 72.80 7
Oct 23, 2024 72.87 72.87 72.87 72.87 72.87 6
Oct 22, 2024 71.68 71.68 71.68 71.68 71.68 1
Oct 21, 2024 69.16 69.16 69.16 69.16 69.16 -
Oct 18, 2024 69.44 69.44 69.16 69.16 69.16 41
Oct 17, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 16, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 15, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 14, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 11, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 10, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 9, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 8, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 7, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 4, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 3, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 2, 2024 64.62 64.62 64.62 64.62 64.62 -
Oct 1, 2024 64.62 64.62 64.62 64.62 64.62 -
Sep 30, 2024 64.62 64.62 64.62 64.62 64.62 -
Sep 27, 2024 64.62 64.62 64.62 64.62 64.62 -
Sep 26, 2024 64.62 64.62 64.62 64.62 64.62 -
Sep 25, 2024 64.62 64.62 64.62 64.62 64.62 -
Sep 24, 2024 64.62 64.62 64.62 64.62 64.62 -
Sep 23, 2024 64.61 64.62 64.61 64.62 64.62 8
Sep 20, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 19, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 18, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 17, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 16, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 13, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 12, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 11, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 10, 2024 70.31 70.31 70.31 70.31 70.31 -
Sep 9, 2024 70.31 70.31 70.31 70.31 70.31 10
Sep 6, 2024 68.69 68.69 68.69 68.69 68.69 -
Sep 5, 2024 68.69 68.69 68.69 68.69 68.69 -
Sep 4, 2024 68.69 68.69 68.69 68.69 68.69 -
Sep 3, 2024 68.69 68.69 68.69 68.69 68.69 -
Sep 2, 2024 68.69 68.69 68.69 68.69 68.69 -
Aug 30, 2024 68.69 68.69 68.69 68.69 68.69 -
Aug 29, 2024 67.89 68.69 67.89 68.69 68.69 2
Aug 28, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 27, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 26, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 23, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 22, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 21, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 20, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 19, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 16, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 15, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 14, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 13, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 12, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 9, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 8, 2024 59.01 59.01 59.01 59.01 59.01 -
Aug 7, 2024 65.54 65.54 59.01 59.01 59.01 3
Aug 6, 2024 62.26 62.26 59.53 59.53 59.53 8
Aug 5, 2024 62.26 62.26 62.26 62.26 62.26 -
Aug 2, 2024 62.26 62.26 62.26 62.26 62.26 -
Aug 1, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 31, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 30, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 29, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 26, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 25, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 24, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 23, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 22, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 19, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 18, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 17, 2024 62.26 62.26 62.26 62.26 62.26 -
Jul 16, 2024 62.26 62.26 62.26 62.26 62.26 1
Jul 15, 2024 73.01 73.01 73.01 73.01 73.01 -
Jul 12, 2024 73.01 73.01 73.01 73.01 73.01 -
Jul 11, 2024 73.01 73.01 73.01 73.01 73.01 -
Jul 10, 2024 73.01 73.01 73.01 73.01 73.01 -
Jul 9, 2024 73.01 73.01 73.01 73.01 73.01 -
Jul 8, 2024 73.01 73.01 73.01 73.01 73.01 -
Jul 5, 2024 73.01 73.01 73.01 73.01 73.01 25
Jul 4, 2024 72.99 72.99 72.99 72.99 72.99 -
Jul 3, 2024 72.99 72.99 72.99 72.99 72.99 -
Jul 2, 2024 72.99 72.99 72.99 72.99 72.99 -
Jul 1, 2024 72.99 72.99 72.99 72.99 72.99 20
Jun 28, 2024 67.80 67.80 67.80 67.80 67.80 -
Jun 27, 2024 65.51 67.80 65.51 67.80 67.80 2
Jun 26, 2024 65.50 65.50 65.50 65.50 65.50 -
Jun 25, 2024 65.50 65.50 65.50 65.50 65.50 -
Jun 24, 2024 65.50 65.50 65.50 65.50 65.50 1
Jun 21, 2024 68.48 68.48 68.48 68.48 68.48 -
Jun 20, 2024 63.24 69.31 63.24 68.48 68.48 853
Jun 19, 2024 58.00 58.00 58.00 58.00 58.00 300
Jun 18, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 17, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 14, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 13, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 12, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 11, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 10, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 7, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 6, 2024 59.10 59.10 59.10 59.10 59.10 4
Jun 5, 2024 57.05 57.05 57.05 57.05 57.05 -
Jun 4, 2024 57.05 57.05 57.05 57.05 57.05 -
Jun 3, 2024 57.05 57.05 57.05 57.05 57.05 -
May 31, 2024 57.05 57.05 57.05 57.05 57.05 -
May 29, 2024 57.05 57.05 57.05 57.05 57.05 -
May 28, 2024 57.05 57.05 57.05 57.05 57.05 -
May 27, 2024 57.05 57.05 57.05 57.05 57.05 -
May 24, 2024 57.05 57.05 57.05 57.05 57.05 -
May 23, 2024 57.05 57.05 57.05 57.05 57.05 -
May 22, 2024 57.05 57.05 57.05 57.05 57.05 -
May 21, 2024 57.05 57.05 57.05 57.05 57.05 -
May 20, 2024 57.05 57.05 57.05 57.05 57.05 -
May 17, 2024 57.05 57.05 57.05 57.05 57.05 -
May 16, 2024 57.05 57.05 57.05 57.05 57.05 -
May 15, 2024 57.05 57.05 57.05 57.05 57.05 -
May 14, 2024 57.05 57.05 57.05 57.05 57.05 -
May 13, 2024 57.05 57.05 57.05 57.05 57.05 -
May 10, 2024 55.95 57.05 55.95 57.05 57.05 2,559
May 9, 2024 57.22 57.22 57.22 57.22 57.22 7
May 8, 2024 0.64 Dividend
May 8, 2024 56.84 56.84 56.84 56.84 56.84 19
May 7, 2024 59.00 59.00 57.82 57.82 57.18 11
May 6, 2024 59.19 59.19 59.04 59.04 58.39 6
May 3, 2024 59.99 59.99 59.34 59.34 58.69 7
May 2, 2024 60.47 60.47 60.47 60.47 59.80 22
Apr 30, 2024 59.86 59.86 59.86 59.86 59.20 19
Apr 29, 2024 59.82 59.82 59.82 59.82 59.16 7
Apr 26, 2024 59.95 59.95 59.44 59.67 59.01 51
Apr 25, 2024 59.91 60.20 59.91 60.20 59.54 5
Apr 24, 2024 59.74 59.74 59.74 59.74 59.08 121
Apr 23, 2024 59.96 59.96 59.96 59.96 59.30 14
Apr 22, 2024 59.99 59.99 59.84 59.84 59.18 133
Apr 19, 2024 61.37 61.37 61.02 61.02 60.35 19
Apr 18, 2024 60.04 60.04 60.04 60.04 59.38 5
Apr 17, 2024 59.24 59.24 59.24 59.24 58.59 25
Apr 16, 2024 59.44 59.63 59.44 59.63 58.97 17
Apr 15, 2024 59.66 59.66 58.48 58.48 57.84 21
Apr 12, 2024 58.22 58.22 58.22 58.22 57.58 17
Apr 11, 2024 58.80 59.05 58.80 59.04 58.39 8
Apr 10, 2024 59.06 59.33 59.06 59.12 58.47 12
Apr 9, 2024 59.32 59.32 59.32 59.32 58.67 75
Apr 8, 2024 59.60 59.75 59.60 59.75 59.09 146
Apr 5, 2024 60.92 60.92 59.36 59.60 58.94 85
Apr 4, 2024 58.88 60.47 58.88 59.61 58.95 39
Apr 3, 2024 57.17 57.17 57.17 57.17 56.54 27
Apr 2, 2024 57.03 57.52 57.03 57.32 56.69 59
Apr 1, 2024 56.70 57.08 56.60 56.78 56.15 123
Mar 28, 2024 56.26 56.26 56.26 56.26 55.64 21
Mar 27, 2024 55.48 55.48 55.48 55.48 54.87 84
Mar 26, 2024 54.72 54.72 54.72 54.72 54.12 26
Mar 25, 2024 54.46 54.46 54.46 54.46 53.86 16
Mar 22, 2024 54.58 54.58 54.58 54.58 53.98 1
Mar 21, 2024 55.97 55.97 55.49 55.49 54.88 31
Mar 20, 2024 55.61 55.78 55.61 55.78 55.17 126
Mar 19, 2024 56.06 56.06 56.06 56.06 55.44 10
Mar 18, 2024 56.22 56.22 56.22 56.22 55.60 5
Mar 15, 2024 55.42 56.82 55.42 56.82 56.19 16
Mar 14, 2024 54.88 54.88 54.88 54.88 54.28 18
Mar 13, 2024 56.84 56.84 56.59 56.60 55.98 30
Mar 12, 2024 56.84 56.84 56.38 56.61 55.99 3
Mar 11, 2024 55.58 55.58 55.40 55.40 54.79 2
Mar 8, 2024 55.72 55.72 55.72 55.72 55.11 6
Mar 7, 2024 55.46 55.46 55.21 55.22 54.61 13
Mar 6, 2024 55.09 55.09 54.98 54.98 54.37 2
Mar 5, 2024 54.46 54.46 54.45 54.45 53.85 2
Mar 4, 2024 54.25 54.25 54.25 54.25 53.65 29
Mar 1, 2024 54.81 54.81 54.67 54.67 54.07 155
Feb 29, 2024 53.38 53.38 53.38 53.38 52.79 15
Feb 28, 2024 52.81 52.81 52.81 52.81 52.23 12
Feb 27, 2024 53.12 53.12 53.12 53.12 52.53 16
Feb 26, 2024 53.60 53.60 53.14 53.14 52.55 54
Feb 23, 2024 54.15 54.15 54.15 54.15 53.55 11
Feb 22, 2024 53.80 53.80 53.80 53.80 53.21 15
Feb 21, 2024 53.17 53.17 53.17 53.17 52.58 2
Feb 20, 2024 54.69 54.69 54.51 54.51 53.91 135
Feb 19, 2024 53.44 53.44 53.44 53.44 52.85 -
Feb 16, 2024 53.44 53.44 53.44 53.44 52.85 14
Feb 15, 2024 53.84 54.29 53.84 54.29 53.69 55
Feb 14, 2024 52.05 52.22 52.05 52.22 51.64 20
Feb 9, 2024 53.42 53.42 53.42 53.42 52.83 32
Feb 8, 2024 54.11 54.11 53.68 53.68 53.09 19
Feb 7, 2024 55.12 55.12 55.12 55.12 54.51 10
Feb 6, 2024 55.69 55.69 55.26 55.26 54.65 4
Feb 5, 2024 55.43 55.43 55.29 55.29 54.68 16
Feb 2, 2024 54.52 54.52 54.52 54.52 53.92 1
Feb 1, 2024 56.90 56.90 55.67 55.72 55.11 11
Jan 31, 2024 55.26 55.26 55.26 55.26 54.65 4
Jan 30, 2024 54.60 55.13 54.60 55.13 54.52 23
Jan 29, 2024 54.53 54.53 54.53 54.53 53.93 5
Jan 26, 2024 55.50 55.82 55.48 55.82 55.20 602
Jan 25, 2024 55.22 55.40 55.22 55.40 54.79 81
Jan 24, 2024 54.00 54.00 53.87 53.91 53.32 311
Jan 23, 2024 54.01 54.01 53.27 53.27 52.68 48
Jan 22, 2024 55.68 55.68 55.68 55.68 55.07 22
Jan 19, 2024 56.06 56.06 54.71 54.76 54.16 149
Jan 18, 2024 57.98 57.98 55.83 55.92 55.30 26
Jan 17, 2024 60.00 60.00 58.17 58.17 57.53 179
Jan 16, 2024 60.69 60.69 60.69 60.69 60.02 24
Jan 15, 2024 64.78 64.78 64.78 64.78 64.07 -
Jan 12, 2024 64.78 64.78 64.78 64.78 64.07 7
Jan 11, 2024 63.49 63.77 63.49 63.77 63.07 4
Jan 10, 2024 64.07 64.07 64.07 64.07 63.36 1
Jan 9, 2024 63.28 63.28 63.28 63.28 62.58 10
Jan 8, 2024 63.76 63.76 63.76 63.76 63.06 4
Jan 5, 2024 64.22 64.22 64.22 64.22 63.51 11
Jan 4, 2024 64.77 64.77 64.77 64.77 64.06 9
Jan 3, 2024 64.62 64.62 64.62 64.62 63.91 20
Jan 2, 2024 65.44 66.02 65.44 65.45 64.73 19
Dec 28, 2023 64.94 64.94 55.84 55.84 55.22 7
Dec 27, 2023 65.37 65.37 64.39 64.39 63.68 1,036
Dec 26, 2023 64.60 64.60 64.60 64.60 63.89 5
Dec 22, 2023 65.17 65.17 65.06 65.07 64.35 4
Dec 21, 2023 64.69 64.69 64.68 64.68 63.97 18
Dec 20, 2023 64.88 64.88 64.88 64.88 64.17 25
Dec 19, 2023 64.60 64.60 64.60 64.60 63.89 10
Dec 18, 2023 64.88 64.90 64.88 64.90 64.18 8
Dec 15, 2023 65.14 65.14 65.14 65.14 64.42 31
Dec 14, 2023 65.38 65.43 65.38 65.43 64.71 10
Dec 13, 2023 63.81 63.81 63.81 63.81 63.11 -
Dec 12, 2023 63.81 63.81 63.81 63.81 63.11 13
Dec 11, 2023 63.90 63.90 63.90 63.90 63.20 2
Dec 8, 2023 63.17 63.22 63.17 63.22 62.52 17
Dec 7, 2023 61.90 61.90 61.90 61.90 61.22 47
Dec 6, 2023 61.44 61.44 61.44 61.44 60.76 2
Dec 5, 2023 61.74 62.03 61.74 62.03 61.35 9
Dec 4, 2023 60.98 61.69 59.74 59.74 59.08 125
Dec 1, 2023 59.31 59.31 59.31 59.31 58.66 33
Nov 30, 2023 58.76 58.76 58.76 58.76 58.11 4
Nov 29, 2023 59.09 59.09 59.09 59.09 58.44 5
Nov 28, 2023 58.35 58.35 58.13 58.14 57.50 8
Nov 27, 2023 57.81 57.81 57.50 57.50 56.87 20
Nov 24, 2023 54.54 54.54 52.90 52.90 52.32 16
Nov 23, 2023 57.20 57.20 57.20 57.20 56.57 -
Nov 22, 2023 57.20 57.20 57.20 57.20 56.57 4
Nov 21, 2023 57.43 57.43 57.36 57.36 56.73 888
Nov 20, 2023 56.38 56.38 56.38 56.38 55.76 49
Nov 17, 2023 57.04 57.04 56.81 56.81 56.18 19
Nov 16, 2023 55.86 55.86 55.86 55.86 55.24 496
Nov 14, 2023 57.11 57.17 57.09 57.17 56.54 16
Nov 13, 2023 55.90 55.90 55.90 55.90 55.28 98
Nov 10, 2023 56.00 56.00 56.00 56.00 55.38 7
Nov 9, 2023 54.54 55.34 54.54 55.34 54.73 10
Nov 8, 2023 55.45 55.45 55.17 55.17 54.56 52
Nov 7, 2023 54.80 54.80 54.80 54.80 54.20 90

Related Tickers