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 >
17/09/2025	5.113.800	0,57%	32,31	31,915	32,68	32,56
16/09/2025	5.613.600	-0,52%	32,865	32,16	32,90	32,375
15/09/2025	5.261.010	2,50%	32,065	32,025	32,825	32,545
12/09/2025	5.305.790	-0,61%	31,955	31,52	32,235	31,75
11/09/2025	5.595.900	0,46%	31,905	31,71	32,21	31,945
10/09/2025	5.406.250	-1,10%	32,275	31,705	32,685	31,80
09/09/2025	5.740.300	0,48%	31,925	31,815	32,20	32,155
08/09/2025	5.802.300	0,76%	31,835	31,825	32,355	32,00
05/09/2025	6.078.500	1,21%	31,42	31,29	32,05	31,76
04/09/2025	6.108.570	-1,71%	31,81	30,825	31,905	31,38
03/09/2025	5.143.110	-4,44%	33,225	31,10	34,02	31,925
02/09/2025	5.587.100	-3,52%	34,555	32,905	34,585	33,41
01/09/2025	5.699.100	-1,03%	34,995	34,55	35,10	34,63
29/08/2025	5.337.500	-3,70%	36,235	34,905	36,245	34,99
28/08/2025	5.224.600	1,11%	35,96	35,955	36,70	36,335
27/08/2025	5.291.800	-0,99%	36,345	35,84	36,695	35,935
26/08/2025	5.128.220	-0,77%	36,46	36,08	36,54	36,295
25/08/2025	5.139.100	-0,19%	36,625	36,49	36,885	36,575
22/08/2025	5.188.490	1,51%	36,045	35,885	36,815	36,645
21/08/2025	5.271.830	-0,87%	36,305	36,025	36,655	36,10
20/08/2025	5.227.700	-1,06%	36,48	35,915	36,995	36,415
19/08/2025	4.814.100	0,49%	36,595	36,585	37,27	36,805
18/08/2025	4.690.040	0,10%	36,525	36,28	36,68	36,625
15/08/2025	5.093.150	0,03%	36,38	36,35	37,075	36,59
14/08/2025	4.709.670	0,04%	36,41	36,345	36,945	36,58
13/08/2025	5.258.900	-0,54%	36,935	36,515	36,995	36,565
12/08/2025	5.345.800	4,62%	35,33	35,255	36,775	36,765
11/08/2025	5.346.200	-0,52%	35,415	35,11	35,585	35,14
08/08/2025	5.648.000	2,84%	34,38	34,355	35,44	35,325
07/08/2025	5.766.000	-0,16%	34,655	33,595	34,785	34,35
06/08/2025	5.321.000	-2,62%	35,525	34,145	35,815	34,405
05/08/2025	5.263.680	4,17%	33,755	33,735	35,86	35,33
04/08/2025	5.560.400	0,41%	33,96	33,61	34,425	33,915
01/08/2025	5.708.900	-1,73%	34,345	33,405	34,505	33,775
31/07/2025	5.470.000	-3,85%	35,96	34,35	36,155	34,37
30/07/2025	5.397.900	0,58%	35,48	35,28	36,045	35,745
29/07/2025	5.379.400	1,86%	35,035	35,035	35,89	35,54
28/07/2025	5.310.600	1,10%	35,185	34,84	35,385	34,89
25/07/2025	5.743.300	0,82%	34,10	33,905	34,565	34,51
24/07/2025	5.642.000	-5,64%	35,905	33,88	35,915	34,23
23/07/2025	5.471.670	-2,17%	36,905	35,81	36,905	36,275
22/07/2025	5.228.500	-3,15%	37,69	36,85	37,825	37,08
21/07/2025	5.198.500	1,02%	37,90	37,90	38,70	38,285
18/07/2025	4.809.400	-0,41%	38,235	37,815	38,70	37,90
17/07/2025	4.966.600	0,97%	37,825	37,72	38,21	38,055
16/07/2025	5.201.500	0,45%	37,345	36,67	37,91	37,69
15/07/2025	5.199.600	0,21%	37,595	37,435	37,915	37,52
14/07/2025	5.132.700	-0,82%	37,265	37,12	37,615	37,44
11/07/2025	5.225.500	-1,10%	38,06	37,645	38,125	37,75
10/07/2025	5.119.600	0,47%	37,925	37,895	38,30	38,17
09/07/2025	5.073.300	0,44%	37,745	37,435	38,215	37,99
08/07/2025	5.178.700	2,35%	36,975	36,97	37,92	37,825
07/07/2025	5.248.900	0,61%	36,81	36,665	37,24	36,955
04/07/2025	5.449.600	-0,58%	36,67	36,54	37,005	36,73
03/07/2025	5.434.700	2,11%	36,20	36,20	37,255	36,945
02/07/2025	5.550.600	2,06%	35,685	35,59	36,585	36,18
01/07/2025	5.430.800	-1,72%	36,155	35,26	36,25	35,45
30/06/2025	5.515.300	1,65%	36,08	35,91	36,82	36,07
27/06/2025	5.467.500	0,01%	35,635	35,415	35,96	35,485
26/06/2025	5.515.800	1,57%	34,90	34,88	35,90	35,48
25/06/2025	5.645.600	-1,95%	35,665	34,525	35,90	34,93
24/06/2025	5.552.600	2,70%	35,345	35,185	35,995	35,625
23/06/2025	5.833.700	1,91%	33,90	33,78	34,80	34,69
20/06/2025	5.836.000	0,46%	34,355	33,815	34,81	34,04
19/06/2025	5.803.500	-0,40%	33,935	33,63	34,14	33,885
18/06/2025	5.812.600	-1,69%	34,67	33,745	34,855	34,02
17/06/2025	5.629.200	-2,18%	35,275	34,605	35,335	34,605
16/06/2025	5.435.600	0,83%	35,21	35,095	35,71	35,375
13/06/2025	5.583.600	-1,46%	34,23	34,23	35,43	35,085
12/06/2025	5.468.500	-1,37%	36,08	35,48	36,19	35,605
11/06/2025	5.285.900	-2,14%	36,845	35,995	37,17	36,10
10/06/2025	5.366.000	1,71%	36,36	36,005	36,965	36,89
09/06/2025	5.410.500	1,51%	35,68	35,675	36,535	36,27
06/06/2025	5.381.600	0,93%	35,53	35,15	36,095	35,73
05/06/2025	5.439.100	-0,88%	35,845	35,355	36,155	35,40
04/06/2025	5.445.500	4,29%	34,595	34,595	36,135	35,715
03/06/2025	5.526.700	0,84%	34,03	33,555	34,465	34,245
02/06/2025	5.800.400	-0,86%	34,165	33,175	34,165	33,96
30/05/2025	5.730.100	-1,04%	34,615	33,885	35,07	34,255
29/05/2025	5.574.200	0,29%	35,01	34,51	35,79	34,615
28/05/2025	5.666.700	-0,36%	34,59	34,37	34,89	34,515
27/05/2025	5.763.300	1,91%	34,00	34,00	35,145	34,64
26/05/2025	5.613.400	2,26%	34,285	33,68	34,49	33,99
23/05/2025	5.988.300	-4,17%	34,665	33,02	35,195	33,24
22/05/2025	6.507.300	1,83%	34,185	34,035	34,965	34,685
21/05/2025	6.514.300	-0,71%	34,145	33,875	34,735	34,06
20/05/2025	6.448.600	2,27%	33,495	33,49	34,595	34,305
19/05/2025	6.668.200	-0,06%	33,055	33,04	33,695	33,545
16/05/2025	6.332.300	-0,47%	33,77	33,335	34,135	33,565
15/05/2025	6.563.000	-1,86%	34,26	33,635	34,48	33,725
14/05/2025	6.429.600	-0,35%	34,44	34,06	34,875	34,365
13/05/2025	6.412.100	1,17%	34,005	33,855	34,64	34,485
12/05/2025	6.635.400	8,69%	31,935	31,935	34,275	34,085
09/05/2025	7.104.800	1,13%	31,37	31,155	31,835	31,36
08/05/2025	7.055.300	2,19%	29,45	29,45	31,485	31,01
07/05/2025	7.478.500	3,34%	29,715	29,315	30,365	30,345
06/05/2025	7.696.800	-2,36%	30,055	29,075	30,105	29,365
05/05/2025	7.455.900	-0,07%	29,925	29,795	30,54	30,075
02/05/2025	7.395.400	3,92%	29,32	29,28	30,145	30,095
30/04/2025	7.834.600	-1,41%	29,33	28,23	29,555	28,96