BiG | O banco que entende os seus valores.

InfIneon TechNologie AG (IFX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
11/02/2026	2.797.040	2,62%	42,74	42,115	43,86	43,68
10/02/2026	2.915.850	1,57%	41,695	41,19	42,925	42,565
09/02/2026	2.864.130	-0,90%	42,25	41,105	42,85	41,905
06/02/2026	2.956.000	2,68%	41,32	40,87	42,655	42,285
05/02/2026	3.093.320	2,40%	40,455	40,305	41,67	41,18
04/02/2026	2.875.420	-0,84%	42,005	39,345	42,535	40,215
03/02/2026	3.094.700	-3,24%	41,58	40,26	41,83	40,555
02/02/2026	3.079.200	1,49%	40,20	40,20	42,235	41,915
30/01/2026	2.975.300	-2,16%	41,985	41,295	42,355	41,30
29/01/2026	2.922.300	-2,72%	44,01	41,135	44,275	42,21
28/01/2026	2.920.400	2,82%	43,435	43,025	45,125	43,39
27/01/2026	2.920.800	1,04%	42,01	41,75	42,68	42,20
26/01/2026	2.928.500	-0,88%	42,03	41,735	42,605	41,765
23/01/2026	2.971.200	-0,39%	42,35	41,85	42,975	42,135
22/01/2026	2.988.300	1,24%	41,78	41,51	43,075	42,30
21/01/2026	3.184.100	5,40%	40,08	39,855	41,82	41,78
20/01/2026	3.077.800	-2,22%	40,315	39,635	40,62	39,64
19/01/2026	3.165.600	-3,27%	40,805	40,345	41,125	40,54
16/01/2026	2.884.700	1,45%	41,575	41,455	42,525	41,91
15/01/2026	593.430	-0,25%	41,845	41,265	42,09	41,31
14/01/2026	787.860	-2,06%	42,345	41,125	42,685	41,415
13/01/2026	3.113.100	1,22%	41,765	41,635	42,545	42,285
12/01/2026	3.288.400	0,37%	41,58	41,34	42,13	41,775
09/01/2026	3.403.200	2,40%	40,75	40,75	41,745	41,62
08/01/2026	3.514.700	-2,84%	41,77	40,485	42,30	40,645
07/01/2026	3.271.800	-0,02%	41,73	41,38	42,22	41,835
06/01/2026	3.507.300	5,20%	40,275	40,245	42,01	41,845
05/01/2026	3.705.000	3,95%	38,50	38,485	40,13	39,775
02/01/2026	3.872.000	1,85%	37,68	37,26	38,745	38,265
30/12/2025	2.017.800	2,41%	36,72	36,64	37,705	37,57
29/12/2025	3.891.200	0,22%	36,685	36,275	36,85	36,685
23/12/2025	3.804.800	0,01%	36,61	36,545	36,905	36,605
22/12/2025	3.971.700	2,43%	35,73	35,725	36,835	36,60
19/12/2025	4.150.900	1,33%	35,265	35,265	36,09	35,73
18/12/2025	4.208.400	0,99%	35,215	34,83	35,63	35,26
17/12/2025	3.914.900	-3,00%	36,045	34,91	36,145	34,915
16/12/2025	4.019.700	0,87%	35,315	35,24	36,15	35,995
15/12/2025	3.873.000	-1,63%	36,445	35,58	36,545	35,685
12/12/2025	3.769.200	-1,08%	36,75	36,145	37,165	36,275
11/12/2025	3.716.800	-0,52%	36,445	36,395	36,775	36,67
10/12/2025	3.666.500	-1,40%	37,225	36,505	37,495	36,86
09/12/2025	3.538.800	-0,27%	37,485	37,045	37,645	37,385
08/12/2025	3.956.900	-0,04%	37,475	37,38	38,055	37,485
05/12/2025	3.787.900	2,89%	36,485	36,475	37,80	37,50
04/12/2025	3.602.220	-1,95%	37,38	36,37	37,635	36,445
03/12/2025	3.258.930	3,16%	36,075	36,07	37,21	37,17
02/12/2025	5.336.100	1,75%	35,37	35,34	36,105	36,03
01/12/2025	5.489.800	-2,34%	35,895	35,11	36,055	35,41
28/11/2025	5.240.720	2,55%	35,71	35,65	36,425	36,26
27/11/2025	5.020.700	1,99%	34,63	34,625	35,655	35,36
26/11/2025	5.456.690	2,97%	33,77	33,23	34,955	34,67
25/11/2025	5.801.400	2,51%	32,845	32,835	34,03	33,67
24/11/2025	5.831.040	2,74%	32,185	32,075	32,97	32,845
21/11/2025	5.746.790	1,15%	32,045	31,375	32,305	31,97
20/11/2025	5.508.170	-3,92%	33,925	30,35	34,01	31,605
19/11/2025	5.612.000	-0,44%	32,85	32,325	33,355	32,895
18/11/2025	5.263.300	-3,21%	33,755	32,845	33,955	33,04
17/11/2025	5.320.800	-2,76%	35,30	33,995	35,835	34,135
14/11/2025	5.159.070	-1,61%	35,67	33,78	35,715	35,105
13/11/2025	5.005.370	-1,86%	36,425	35,56	37,15	35,68
12/11/2025	4.419.780	7,31%	33,915	33,855	37,915	36,355
11/11/2025	5.402.190	1,18%	33,655	33,405	33,99	33,88
10/11/2025	5.647.020	1,69%	33,43	33,24	33,81	33,485
07/11/2025	3.928.120	-2,70%	33,905	32,83	34,08	32,93
06/11/2025	5.441.640	-1,36%	34,265	33,755	34,745	33,845
05/11/2025	5.354.810	1,84%	33,775	33,455	34,455	34,31
04/11/2025	5.193.400	-2,71%	34,165	33,68	34,46	33,69
03/11/2025	4.779.300	1,08%	34,435	34,245	34,965	34,63
31/10/2025	6.202.200	-0,54%	34,455	34,125	34,695	34,26
30/10/2025	5.675.600	0,29%	34,425	34,295	34,96	34,445
29/10/2025	5.645.080	1,00%	34,17	34,16	34,745	34,345
28/10/2025	5.661.500	-1,22%	34,485	34,00	35,05	34,005
27/10/2025	5.486.600	2,87%	33,84	33,78	34,50	34,425
24/10/2025	5.358.800	-0,04%	33,60	33,455	33,98	33,465
23/10/2025	5.660.430	-2,28%	33,995	33,28	34,345	33,48
22/10/2025	5.001.990	-2,27%	34,01	33,845	34,685	34,26
21/10/2025	5.101.140	3,24%	33,955	33,905	35,22	35,055
20/10/2025	5.735.200	3,92%	32,81	32,805	34,08	33,955
17/10/2025	5.797.100	-0,67%	32,60	32,135	32,71	32,675
16/10/2025	5.694.400	1,59%	32,435	32,35	33,305	32,895
15/10/2025	5.879.300	0,59%	32,42	32,14	32,68	32,38
14/10/2025	5.928.900	-1,12%	32,375	31,73	32,375	32,19
13/10/2025	5.867.100	2,36%	32,22	32,175	33,015	32,555
10/10/2025	5.676.400	-4,00%	33,155	31,805	33,30	31,805
09/10/2025	5.652.000	0,23%	33,075	32,765	33,32	33,13
08/10/2025	5.755.600	-0,68%	33,40	32,695	33,45	33,055
07/10/2025	5.575.700	-2,16%	34,065	33,265	34,12	33,28
06/10/2025	5.454.600	-0,04%	34,105	33,455	34,215	34,015
03/10/2025	5.701.600	-0,83%	34,38	33,955	34,44	34,03
02/10/2025	5.663.600	2,26%	33,765	33,725	34,86	34,315
01/10/2025	5.917.200	1,18%	33,045	32,88	33,685	33,555
30/09/2025	5.652.000	0,56%	33,02	32,58	33,195	33,165
29/09/2025	5.888.900	1,43%	32,705	32,70	33,285	32,98
26/09/2025	5.925.200	-1,99%	33,155	32,265	33,19	32,515
25/09/2025	5.711.300	-0,61%	33,415	32,985	33,72	33,175
24/09/2025	5.654.740	-0,51%	33,545	33,05	33,815	33,38
23/09/2025	5.450.400	1,65%	33,065	32,985	34,24	33,55
22/09/2025	5.919.000	-0,39%	33,125	32,275	33,18	33,005
19/09/2025	4.740.230	-1,46%	33,60	32,825	33,71	33,135
18/09/2025	4.778.610	3,27%	32,72	32,68	34,055	33,625