Infosys Limited (BVMF:I1FO34)
Brazil · Delayed Price · Currency is BRL 29.10
-0.48 (-1.62%)
At close: Jul 20, 2026
BVMF:I1FO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.62% | 1 |
| Jul 17, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.02% | 1 |
| Jul 16, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.71% | 1 |
| Jul 13, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 5.13% | 10 |
| Jul 10, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.64% | 10 |
| Jul 6, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -3.59% | 1 |
| Jul 3, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 6.74% | 10 |
| Jul 2, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -2.00% | 1 |
| Jul 1, 2026 | 31.14 | 31.14 | 27.00 | 27.99 | 27.99 | -10.13% | 305 |
| Jun 5, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.15 | 4.24% | 1 |
| Jun 1, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 29.88 | - | 2 |
| May 15, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 29.88 | 1.40% | 360 |
| May 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | -1.67% | 10 |
| May 4, 2026 | 30.66 | 30.66 | 30.51 | 30.51 | 29.97 | -0.49% | 44 |
| Apr 30, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.11 | -1.16% | 160 |
| Apr 29, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.47 | -0.61% | 1 |
| Apr 24, 2026 | 31.41 | 31.41 | 31.21 | 31.21 | 30.65 | -1.86% | 202 |
| Apr 23, 2026 | 33.00 | 33.00 | 31.21 | 31.80 | 31.23 | -11.07% | 24 |
| Apr 16, 2026 | 35.96 | 35.96 | 35.76 | 35.76 | 35.12 | 1.45% | 15 |
| Apr 15, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 34.62 | -1.97% | 6 |
| Apr 7, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.32 | 1.96% | 3 |
| Apr 2, 2026 | 35.31 | 35.31 | 35.27 | 35.27 | 34.64 | 2.41% | 52 |
| Apr 1, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 33.83 | -2.46% | 1 |
| Mar 31, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 34.68 | 2.26% | 1 |
| Mar 30, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 33.92 | -1.12% | 1 |
| Mar 27, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.30 | - | 1 |
| Mar 23, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.30 | -1.47% | 8 |
| Mar 13, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 34.81 | 0.03% | 3 |
| Mar 12, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 34.80 | -5.49% | 5 |
| Mar 4, 2026 | 42.00 | 42.00 | 37.49 | 37.49 | 36.82 | 1.32% | 2 |
| Mar 2, 2026 | 36.36 | 37.00 | 36.36 | 37.00 | 36.34 | 1.76% | 116 |
| Feb 26, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 35.71 | 1.00% | 3 |
| Feb 24, 2026 | 36.36 | 36.36 | 36.00 | 36.00 | 35.36 | - | 61 |
| Feb 23, 2026 | 37.05 | 37.05 | 36.00 | 36.00 | 35.36 | -21.72% | 161 |
| Feb 12, 2026 | 40.00 | 45.99 | 37.38 | 45.99 | 45.17 | -0.78% | 112 |
| Feb 3, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 45.52 | -1.57% | 8 |
| Feb 2, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.25 | - | 7 |
| Jan 28, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.25 | -3.94% | 11 |
| Jan 26, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.15 | 0.68% | 3 |
| Jan 22, 2026 | 48.29 | 48.70 | 48.29 | 48.69 | 47.82 | -1.20% | 99 |