BiG | O banco que entende os seus valores.

iShares Global InfraStructure UCITS ETF (INFR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/07/2026	23.052	0,40%	34,615	34,52	34,985	34,985
15/07/2026	10.552	0,06%	34,945	34,81	34,975	34,845
14/07/2026	18.690	0,24%	34,995	34,915	35,06	34,935
13/07/2026	5.317	0,71%	34,83	34,785	34,97	34,90
10/07/2026	4.967	0,12%	34,585	34,525	34,765	34,655
09/07/2026	1.959	-0,20%	34,60	34,52	34,675	34,64
08/07/2026	13.128	-0,23%	34,725	34,63	34,795	34,745
07/07/2026	11.830	1,18%	34,50	34,46	34,91	34,80
06/07/2026	9.218	-0,41%	34,715	34,44	34,74	34,44
03/07/2026	6.782	0,49%	34,57	34,54	34,615	34,605
02/07/2026	33.102	0,75%	34,255	34,165	34,48	34,43
01/07/2026	2.003	-0,71%	34,26	34,15	34,305	34,205
30/06/2026	1.797	-0,23%	34,65	34,35	34,685	34,45
29/06/2026	17.257	-0,81%	34,75	34,485	34,815	34,535
26/06/2026	5.510	0,55%	34,64	34,515	34,765	34,765
25/06/2026	37.359	0,71%	34,43	34,27	34,67	34,515
24/06/2026	4.629	0,45%	34,18	34,18	34,35	34,29
23/06/2026	6.251	0,98%	33,71	33,71	34,195	34,14
19/06/2026	2.249	-0,22%	33,555	33,485	33,81	33,81
18/06/2026	18.599	0,54%	33,47	33,46	33,665	33,65
17/06/2026	14.249	-0,81%	33,605	33,45	33,68	33,485
16/06/2026	11.896	0,36%	33,70	33,70	33,92	33,78
15/06/2026	12.804	-0,88%	33,955	33,585	33,97	33,68
12/06/2026	7.024	0,22%	33,70	33,70	34,005	33,99
11/06/2026	13.235	0,36%	33,75	33,75	34,00	33,92
10/06/2026	7.597	0,94%	33,62	33,55	33,82	33,81
09/06/2026	4.347	-0,43%	33,51	33,41	33,515	33,495
08/06/2026	11.228	-0,62%	33,88	33,64	33,935	33,64
05/06/2026	16.857	2,48%	33,54	33,415	33,91	33,88
04/06/2026	10.611	-1,28%	33,235	33,09	33,385	33,09
03/06/2026	15.759	1,33%	33,345	33,275	33,62	33,56
02/06/2026	18.324	0,94%	32,855	32,79	33,155	33,12
01/06/2026	38.987	-0,95%	33,125	32,845	33,21	32,845
29/05/2026	22.174	-1,47%	33,52	33,16	33,56	33,16
28/05/2026	8.743	-0,94%	34,035	33,66	34,055	33,66
27/05/2026	7.284	-0,07%	34,045	33,835	34,06	34,005
26/05/2026	9.051	-0,04%	34,225	34,05	34,225	34,05
25/05/2026	5.632	0,56%	34,225	34,095	34,375	34,16
22/05/2026	7.017	-0,28%	33,98	33,94	34,175	33,945
21/05/2026	13.580	0,52%	33,81	33,80	34,08	34,08
20/05/2026	12.208	0,29%	34,13	33,895	34,34	33,895
19/05/2026	13.382	1,22%	33,845	33,745	34,00	33,995
18/05/2026	22.446	0,16%	33,395	33,36	33,64	33,58
15/05/2026	5.759	-0,39%	33,895	33,535	33,95	33,535
14/05/2026	5.535	0,96%	33,49	33,49	33,765	33,765
13/05/2026	16.636	-0,27%	33,57	33,39	33,60	33,41
12/05/2026	11.537	0,22%	33,43	33,34	33,52	33,50
11/05/2026	12.742	0,21%	33,235	33,19	33,42	33,41
08/05/2026	9.217	-0,23%	33,41	33,245	33,435	33,32
07/05/2026	10.669	-1,08%	33,75	33,315	33,75	33,395
06/05/2026	20.077	-0,80%	34,065	33,70	34,11	33,76
05/05/2026	15.068	-0,38%	34,03	33,945	34,065	33,97
04/05/2026	12.931	0,07%	34,115	33,865	34,14	34,075
30/04/2026	18.282	1,01%	33,58	33,52	34,17	34,04
29/04/2026	5.989	-0,60%	33,91	33,70	33,91	33,715
28/04/2026	12.074	0,70%	33,775	33,73	33,935	33,92
27/04/2026	6.223	0,37%	33,675	33,64	33,805	33,665
24/04/2026	9.908	0,07%	33,855	33,665	33,865	33,665
23/04/2026	12.041	1,30%	33,10	33,10	33,735	33,64
22/04/2026	11.334	0,47%	33,135	33,06	33,33	33,21
21/04/2026	6.741	-1,33%	33,325	32,995	33,405	33,03
20/04/2026	20.692	1,07%	33,32	33,285	33,515	33,475
17/04/2026	12.338	-0,23%	33,34	33,00	33,40	33,155
16/04/2026	26.352	0,08%	33,185	33,15	33,40	33,225
15/04/2026	8.793	-0,72%	33,50	33,195	33,505	33,20
14/04/2026	10.270	-0,96%	33,535	33,24	33,58	33,44
13/04/2026	14.415	-0,70%	34,08	33,765	34,08	33,765
10/04/2026	10.549	-0,68%	34,175	34,105	34,24	34,13
09/04/2026	6.200	1,39%	34,005	33,97	34,40	34,34
08/04/2026	5.963	-0,31%	34,04	33,58	34,065	33,895
07/04/2026	3.266	0,35%	33,945	33,87	34,04	34,00
02/04/2026	31.831	1,35%	33,55	33,44	33,975	33,91
01/04/2026	4.818	-0,05%	33,70	33,44	33,745	33,44
31/03/2026	15.833	-1,20%	33,805	33,42	33,94	33,455
30/03/2026	5.906	1,09%	33,55	33,45	33,95	33,88
27/03/2026	8.638	0,69%	33,37	33,265	33,575	33,515
26/03/2026	10.750	0,02%	33,225	33,10	33,42	33,345
25/03/2026	6.902	0,38%	33,24	33,17	33,365	33,335
24/03/2026	8.936	1,16%	32,91	32,83	33,285	33,24
23/03/2026	8.464	-0,30%	32,685	32,665	33,425	32,86
20/03/2026	5.625	-1,11%	33,48	33,00	33,54	33,03
19/03/2026	11.355	-0,93%	33,75	33,40	33,77	33,40
18/03/2026	4.359	-1,55%	34,175	33,72	34,18	33,775
17/03/2026	15.332	0,38%	34,17	34,125	34,32	34,255
16/03/2026	2.738	-0,13%	34,20	34,125	34,33	34,125
13/03/2026	7.176	0,43%	33,875	33,835	34,26	34,17
12/03/2026	2.205	0,79%	33,715	33,685	34,08	34,005
11/03/2026	5.084	-0,09%	33,69	33,61	33,785	33,74
10/03/2026	6.909	0,36%	33,755	33,585	33,895	33,77
09/03/2026	4.413	-0,12%	33,66	33,50	33,785	33,65
06/03/2026	8.670	-0,71%	33,975	33,65	34,02	33,69
05/03/2026	6.297	-0,51%	34,30	33,925	34,35	33,95
04/03/2026	5.554	0,34%	34,165	34,00	34,25	34,10
03/03/2026	4.809	-0,96%	34,315	33,815	34,315	34,005
02/03/2026	14.034	1,05%	34,095	34,07	34,38	34,305
27/02/2026	5.463	0,31%	33,625	33,625	33,96	33,95
26/02/2026	8.180	0,59%	33,63	33,63	33,85	33,85
25/02/2026	15.430	0,09%	33,82	33,50	33,925	33,65
24/02/2026	7.705	0,10%	33,705	33,60	33,85	33,60
23/02/2026	11.411	0,60%	33,465	33,385	33,765	33,605