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 > >>
08/10/2025	1.369	0,26%	31,00	30,895	31,07	31,01
07/10/2025	3.624	0,72%	30,775	30,775	30,95	30,94
06/10/2025	3.553	0,36%	30,71	30,655	30,80	30,725
03/10/2025	2.254	0,53%	30,43	30,37	30,62	30,615
02/10/2025	5.078	-0,26%	30,315	30,275	30,44	30,44
01/10/2025	2.881	0,64%	30,28	30,265	30,475	30,475
30/09/2025	5.459	-0,02%	30,315	30,245	30,36	30,28
29/09/2025	5.799	0,18%	30,27	30,145	30,305	30,26
26/09/2025	565	0,23%	30,125	30,08	30,25	30,205
25/09/2025	1.829	0,70%	30,04	29,98	30,20	30,135
24/09/2025	2.526	0,86%	29,755	29,755	30,00	29,925
23/09/2025	3.601	0,47%	29,55	29,50	29,67	29,67
22/09/2025	1.625	0,07%	29,55	29,425	29,55	29,525
19/09/2025	1.901	0,22%	29,46	29,425	29,55	29,505
18/09/2025	1.934	0,02%	29,42	29,36	29,475	29,44
17/09/2025	1.594	0,29%	29,21	29,21	29,455	29,435
16/09/2025	4.544	-1,18%	29,635	29,33	29,635	29,355
15/09/2025	1.944	-0,30%	29,795	29,68	29,815	29,68
12/09/2025	14.090	0,63%	29,62	29,60	29,85	29,80
11/09/2025	1.263	0,60%	29,605	29,51	29,62	29,615
10/09/2025	1.191	0,12%	29,38	29,315	29,38	29,37
09/09/2025	7.855	0,27%	29,215	29,155	29,32	29,32
08/09/2025	2.444	-0,43%	29,535	29,21	29,555	29,24
05/09/2025	6.603	-0,95%	29,61	29,35	29,65	29,365
04/09/2025	2.344	0,10%	29,68	29,645	29,805	29,645
03/09/2025	2.464	-0,44%	29,68	29,575	29,715	29,615
02/09/2025	1.554	-0,27%	29,80	29,70	29,84	29,745
01/09/2025	991	0,15%	29,81	29,72	29,825	29,825
29/08/2025	6.448	-0,34%	29,86	29,78	29,895	29,78
28/08/2025	4.339	-0,72%	30,135	29,86	30,16	29,89
27/08/2025	1.908	0,75%	30,105	30,075	30,175	30,075
26/08/2025	1.805	-0,85%	30,03	29,81	30,06	29,865
25/08/2025	5.849	-0,51%	30,215	30,00	30,255	30,065
22/08/2025	2.438	-0,68%	30,37	30,14	30,465	30,225
21/08/2025	2.083	0,46%	30,365	30,215	30,395	30,37
20/08/2025	6.557	0,82%	30,205	30,145	30,40	30,23
19/08/2025	2.699	0,35%	29,80	29,755	30,00	29,985
18/08/2025	6.935	0,15%	30,00	29,885	30,005	29,885
15/08/2025	3.237	-0,67%	30,09	29,845	30,09	29,85
14/08/2025	5.448	0,69%	30,07	30,00	30,09	30,045
13/08/2025	2.353	0,32%	30,13	29,87	30,16	29,87
12/08/2025	1.186	-0,89%	30,28	29,99	30,335	29,99
11/08/2025	490	0,12%	30,275	30,24	30,36	30,27
08/08/2025	1.849	-0,17%	30,315	30,235	30,40	30,235
07/08/2025	1.855	0,07%	30,17	30,16	30,36	30,285
06/08/2025	4.075	0,07%	30,475	30,26	30,475	30,34
05/08/2025	6.153	-0,49%	30,52	30,32	30,575	30,32
04/08/2025	932	1,03%	30,255	30,195	30,47	30,47
01/08/2025	3.228	-0,46%	30,33	30,095	30,345	30,16
31/07/2025	2.673	0,10%	30,29	30,20	30,415	30,28
30/07/2025	1.015	0,86%	30,13	30,13	30,395	30,34
29/07/2025	881	0,53%	30,045	29,94	30,135	30,135
28/07/2025	2.971	0,66%	29,965	29,935	30,005	29,945
25/07/2025	26.254	-0,25%	29,835	29,745	29,89	29,745
24/07/2025	12.130	-0,30%	29,865	29,77	29,895	29,82
23/07/2025	4.710	-0,48%	30,075	29,89	30,23	29,91
22/07/2025	2.397	0,33%	29,915	29,915	30,125	30,035
21/07/2025	26.599	-0,02%	29,975	29,905	30,045	29,935
18/07/2025	3.069	0,35%	29,955	29,835	29,955	29,935
17/07/2025	1.706	1,20%	29,87	29,78	29,94	29,83
16/07/2025	2.594	-0,37%	29,665	29,505	29,80	29,505
15/07/2025	3.053	-0,02%	29,76	29,655	29,78	29,655
14/07/2025	6.859	0,53%	29,555	29,52	29,78	29,66
11/07/2025	17.960	-0,24%	29,57	29,45	29,595	29,505
10/07/2025	857	0,65%	29,35	29,325	29,645	29,575
09/07/2025	1.285	-0,14%	29,38	29,325	29,415	29,41
08/07/2025	3.414	-0,19%	29,385	29,30	29,42	29,385
07/07/2025	5.913	0,14%	29,49	29,47	29,60	29,47
04/07/2025	2.146	-0,39%	29,52	29,40	29,52	29,43
03/07/2025	735	0,80%	29,445	29,445	29,64	29,58
02/07/2025	1.317	-0,63%	29,74	29,35	29,74	29,375
01/07/2025	3.947	0,68%	29,505	29,38	29,665	29,56
30/06/2025	2.520	-0,39%	29,40	29,31	29,40	29,36
27/06/2025	7.591	0,41%	29,42	29,42	29,49	29,475
26/06/2025	1.042	0,17%	29,305	29,215	29,355	29,355
25/06/2025	17.245	-1,13%	29,68	29,275	29,70	29,275
24/06/2025	980	-0,12%	29,68	29,59	29,68	29,61
23/06/2025	3.014	0,08%	29,50	29,50	29,795	29,645
20/06/2025	1.091	0,49%	29,45	29,415	29,62	29,62
19/06/2025	7.584	0,17%	29,57	29,46	29,57	29,475
18/06/2025	193	-0,36%	29,525	29,425	29,53	29,425
17/06/2025	256	-0,42%	29,52	29,475	29,55	29,53
16/06/2025	143	-0,50%	29,72	29,675	29,805	29,675
13/06/2025	3.620	0,46%	29,715	29,665	29,905	29,825
12/06/2025	1.610	-0,27%	29,745	29,49	29,78	29,665
11/06/2025	1.990	-0,53%	29,945	29,795	29,97	29,795
10/06/2025	3.786	-0,25%	29,96	29,87	29,96	29,955
09/06/2025	8.589	-0,43%	29,98	29,905	30,06	29,945
06/06/2025	933	0,77%	30,035	30,035	30,14	30,075
05/06/2025	3.628	-0,93%	30,045	29,865	30,045	29,91
04/06/2025	1.638	-0,41%	30,335	30,14	30,365	30,145
03/06/2025	3.621	0,78%	30,125	30,09	30,265	30,265
02/06/2025	390	-0,48%	30,045	30,01	30,075	30,03
30/05/2025	1.598	0,92%	30,055	30,055	30,195	30,165
29/05/2025	2.488	-0,67%	30,145	29,845	30,21	29,895
28/05/2025	6.325	-0,43%	30,25	30,095	30,25	30,095
27/05/2025	1.134	0,37%	30,18	30,15	30,29	30,265
26/05/2025	695	0,85%	30,11	30,105	30,205	30,155
23/05/2025	472	-0,18%	29,99	29,805	29,99	29,895
22/05/2025	2.088	-1,24%	30,27	29,90	30,995	29,92