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 > >>
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
20/02/2026	5.966	0,42%	33,445	33,30	33,465	33,435
19/02/2026	10.487	0,56%	33,135	33,09	33,405	33,325
18/02/2026	9.933	-0,72%	33,61	33,185	33,645	33,185
17/02/2026	10.852	-0,28%	33,725	33,58	33,845	33,58
16/02/2026	15.933	0,61%	33,555	33,555	33,745	33,675
13/02/2026	6.398	0,86%	33,07	32,955	33,47	33,47
12/02/2026	10.489	1,59%	32,75	32,75	33,165	33,165
11/02/2026	13.611	1,40%	32,32	32,32	32,66	32,645
10/02/2026	5.325	1,24%	31,90	31,90	32,195	32,195
09/02/2026	12.908	-0,09%	31,945	31,655	31,945	31,80
06/02/2026	12.096	0,30%	31,98	31,83	32,14	31,83
05/02/2026	6.779	-0,09%	31,795	31,75	31,86	31,79
04/02/2026	2.318	1,27%	31,50	31,50	31,875	31,835
03/02/2026	17.375	1,21%	31,065	31,045	31,50	31,45
02/02/2026	7.326	0,58%	31,09	31,075	31,35	31,075
30/01/2026	3.246	-0,02%	30,965	30,895	31,065	30,895
29/01/2026	4.649	0,31%	30,785	30,765	31,01	30,905
28/01/2026	6.882	0,75%	30,695	30,595	30,895	30,85
27/01/2026	21.682	-0,16%	30,76	30,47	30,76	30,62
26/01/2026	29.154	-0,74%	30,68	30,64	30,85	30,67
23/01/2026	4.034	-0,08%	30,90	30,76	30,915	30,915
22/01/2026	6.934	0,47%	30,975	30,90	31,055	30,94
21/01/2026	20.182	0,13%	30,68	30,67	30,88	30,80
20/01/2026	20.156	-1,05%	30,97	30,645	30,98	30,74
19/01/2026	12.458	-0,26%	31,125	31,05	31,145	31,055
16/01/2026	5.274	0,61%	31,00	30,915	31,135	31,135
15/01/2026	12.124	0,83%	30,805	30,765	30,95	30,945
14/01/2026	8.767	1,09%	30,515	30,48	30,695	30,685
13/01/2026	23.305	0,05%	30,33	30,31	30,39	30,315
12/01/2026	16.839	-0,54%	30,34	30,30	30,395	30,30
09/01/2026	5.968	0,72%	30,435	30,355	30,635	30,465
08/01/2026	7.073	0,60%	30,10	30,035	30,435	30,415
07/01/2026	9.961	-0,28%	30,515	30,255	30,585	30,255
06/01/2026	4.306	0,80%	30,28	30,28	30,495	30,38
05/01/2026	16.201	-0,89%	30,625	30,125	30,66	30,195
02/01/2026	7.541	0,35%	30,31	30,305	30,49	30,42
31/12/2025	408	0,07%	30,34	30,34	30,42	30,365
30/12/2025	3.896	0,00%	30,345	30,255	30,355	30,345
29/12/2025	2.760	0,71%	30,195	30,185	30,36	30,355
24/12/2025	4.854	0,27%	30,14	30,045	30,185	30,14
23/12/2025	4.177	0,38%	30,00	29,95	30,09	30,045
22/12/2025	13.664	-1,11%	30,01	29,74	30,04	29,925
19/12/2025	2.698	-0,17%	30,115	30,11	30,24	30,24
18/12/2025	13.232	0,70%	30,225	30,15	30,27	30,22
17/12/2025	7.295	0,23%	30,085	30,035	30,14	30,06
16/12/2025	6.149	-0,46%	30,32	30,005	30,32	30,005
15/12/2025	13.387	0,13%	30,345	30,165	30,35	30,165
12/12/2025	4.720	-0,02%	30,125	30,125	30,235	30,125
11/12/2025	3.841	-0,31%	30,05	30,03	30,17	30,13
10/12/2025	605	-0,69%	30,21	30,205	30,32	30,225
09/12/2025	4.305	-0,33%	30,30	30,30	30,49	30,435
08/12/2025	5.507	-0,73%	30,485	30,35	30,58	30,51
05/12/2025	3.337	-0,13%	30,67	30,605	30,715	30,69
04/12/2025	3.103	0,29%	30,575	30,55	30,715	30,715
03/12/2025	4.069	-0,54%	30,665	30,57	30,665	30,61
02/12/2025	2.349	-0,65%	30,87	30,775	30,915	30,775
01/12/2025	7.280	-0,88%	31,195	30,965	31,235	30,985
28/11/2025	1.403	0,53%	31,045	31,045	31,27	31,24
27/11/2025	4.288	0,15%	31,075	31,075	31,135	31,105
26/11/2025	3.401	0,70%	30,815	30,815	31,03	31,03
25/11/2025	2.562	0,49%	30,86	30,76	30,895	30,815
24/11/2025	9.543	-0,28%	30,78	30,69	30,855	30,69
21/11/2025	1.478	-0,23%	30,72	30,645	30,79	30,775
20/11/2025	11.308	0,74%	30,705	30,65	30,845	30,82
19/11/2025	10.239	-0,79%	30,74	30,615	30,805	30,615
18/11/2025	23.055	-0,34%	30,905	30,79	30,905	30,86
17/11/2025	3.075	0,28%	30,885	30,85	30,98	30,93
14/11/2025	945	-0,31%	30,74	30,64	30,84	30,84
13/11/2025	4.195	-0,39%	31,07	30,87	31,095	30,87
12/11/2025	5.138	0,15%	31,145	31,00	31,23	31,00
11/11/2025	181	0,48%	31,025	31,025	31,115	31,105
10/11/2025	5.554	0,73%	30,895	30,845	31,035	30,965
07/11/2025	7.002	-0,08%	30,79	30,595	30,79	30,76
06/11/2025	2.776	-0,21%	30,805	30,69	30,82	30,785
05/11/2025	2.134	0,34%	30,79	30,73	30,85	30,85
04/11/2025	34.303	0,62%	30,49	30,45	30,725	30,68
03/11/2025	5.185	-0,23%	30,595	30,38	30,71	30,52
31/10/2025	429	0,00%	30,57	30,445	30,695	30,58
30/10/2025	5.169	0,31%	30,345	30,345	30,675	30,58
29/10/2025	2.079	-0,49%	30,56	30,47	30,66	30,485
28/10/2025	2.191	-0,55%	30,93	30,635	30,945	30,635
27/10/2025	2.713	-0,21%	30,915	30,755	30,915	30,805
24/10/2025	1.215	-0,13%	30,87	30,855	30,965	30,87
23/10/2025	2.294	-0,88%	31,165	30,935	31,23	30,935
22/10/2025	4.243	0,24%	31,15	31,145	31,215	31,21
21/10/2025	2.400	0,45%	31,21	31,11	31,235	31,135
20/10/2025	4.866	0,50%	31,04	30,97	31,18	31,06
17/10/2025	11.234	-0,71%	30,775	30,665	30,975	30,905
16/10/2025	2.461	-0,03%	31,205	31,125	31,205	31,14
15/10/2025	11.742	0,74%	30,955	30,955	31,225	31,15
14/10/2025	3.419	0,03%	30,79	30,79	30,97	30,92
13/10/2025	7.091	0,05%	30,85	30,81	30,91	30,91
10/10/2025	1.201	-0,63%	31,005	30,885	31,125	30,885
09/10/2025	3.580	0,36%	31,11	31,06	31,20	31,12