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
<< < 2 3 4 5 6 > >>
21/05/2025	6.033	-1,35%	30,49	30,275	30,49	30,295
20/05/2025	5.466	0,51%	30,61	30,585	30,74	30,71
19/05/2025	2.068	-0,38%	30,525	30,45	30,62	30,555
16/05/2025	898	0,53%	30,55	30,53	30,705	30,705
15/05/2025	5.876	2,03%	29,965	29,855	30,39	30,39
14/05/2025	4.974	-1,19%	30,06	29,785	30,14	29,785
13/05/2025	1.520	-0,41%	30,42	30,21	30,42	30,26
12/05/2025	3.368	0,91%	30,735	30,385	31,05	30,385
09/05/2025	2.091	-0,51%	30,28	30,20	30,35	30,245
08/05/2025	2.897	0,50%	30,53	30,40	30,53	30,40
07/05/2025	574	-0,18%	30,215	30,155	30,30	30,30
06/05/2025	2.103	0,15%	30,255	30,115	30,29	30,285
05/05/2025	4.738	0,33%	30,255	30,075	30,255	30,24
02/05/2025	11.061	0,47%	30,26	30,00	30,26	30,14
30/04/2025	1.560	-0,33%	30,06	29,685	30,115	30,00
29/04/2025	989	0,50%	29,835	29,79	29,935	29,92
28/04/2025	1.203	0,39%	29,82	29,74	29,82	29,77
25/04/2025	2.773	-0,52%	29,915	29,655	29,965	29,655
24/04/2025	11.939	-0,20%	29,815	29,62	29,815	29,81
23/04/2025	3.685	0,61%	30,095	29,78	30,125	29,78
22/04/2025	1.699	-0,87%	29,26	29,24	29,60	29,60
17/04/2025	923	0,49%	29,535	29,435	29,94	29,86
16/04/2025	1.955	-0,39%	29,56	29,435	29,715	29,715
15/04/2025	2.930	1,31%	29,625	29,485	29,825	29,735
14/04/2025	2.630	3,02%	29,025	29,025	29,39	29,365
11/04/2025	4.694	-0,85%	28,695	28,195	28,695	28,505
10/04/2025	5.620	2,59%	29,81	28,765	29,84	28,765
09/04/2025	5.612	-4,46%	28,42	27,90	28,58	28,04
08/04/2025	2.084	2,26%	29,04	29,04	29,615	29,38
07/04/2025	4.301	-4,10%	28,70	28,435	29,68	28,73
04/04/2025	11.576	-2,53%	30,76	30,08	30,885	30,10
03/04/2025	3.606	-1,35%	30,755	30,59	31,045	31,045
02/04/2025	1.978	-0,11%	31,455	31,355	31,70	31,47
01/04/2025	2.958	0,43%	31,42	31,345	31,485	31,485
31/03/2025	3.052	1,01%	30,95	30,95	31,375	31,315
28/03/2025	1.772	-0,29%	31,07	31,045	31,245	31,06
27/03/2025	39.371	0,32%	31,255	31,115	31,255	31,15
26/03/2025	1.090	0,88%	30,965	30,89	31,115	31,095
25/03/2025	4.147	-1,25%	31,15	30,825	31,19	30,84
24/03/2025	2.923	0,87%	31,055	31,045	31,305	31,23
21/03/2025	1.968	-0,34%	31,10	30,93	31,18	30,995
20/03/2025	1.945	0,68%	31,015	31,015	31,20	31,10
19/03/2025	2.105	0,62%	30,845	30,81	30,92	30,89
18/03/2025	4.012	-0,49%	30,835	30,73	30,95	30,73
17/03/2025	3.929	0,88%	30,65	30,625	30,955	30,885
14/03/2025	8.752	1,17%	30,40	30,25	30,67	30,615
13/03/2025	7.927	0,47%	30,215	30,215	30,365	30,26
12/03/2025	720	-0,33%	30,23	30,00	30,33	30,12
11/03/2025	4.434	-1,69%	30,79	30,17	30,79	30,17
10/03/2025	1.356	1,45%	30,64	30,385	30,735	30,72
07/03/2025	1.995	-0,15%	30,31	30,15	30,405	30,28
06/03/2025	2.512	-0,49%	30,42	30,125	30,515	30,325
05/03/2025	1.567	-3,21%	31,05	30,475	31,05	30,475
04/03/2025	6.798	-0,82%	31,865	31,485	31,865	31,485
03/03/2025	445	0,35%	32,075	31,885	32,075	31,91
28/02/2025	5.658	0,33%	31,68	31,65	31,835	31,80
27/02/2025	2.492	0,32%	31,66	31,64	31,70	31,695
26/02/2025	4.531	0,53%	31,56	31,555	31,625	31,595
25/02/2025	21.398	-0,76%	31,655	31,42	31,72	31,42
24/02/2025	2.429	0,00%	31,635	31,635	31,805	31,66
21/02/2025	945	0,91%	31,505	31,505	31,675	31,675
20/02/2025	1.363	-0,65%	31,625	31,39	31,71	31,39
19/02/2025	13.313	0,59%	31,51	31,455	31,60	31,60
18/02/2025	15.543	0,21%	31,235	31,235	31,415	31,415
17/02/2025	6.823	-0,32%	31,225	31,095	31,275	31,26
14/02/2025	12.791	-0,30%	31,495	31,375	31,505	31,375
13/02/2025	3.143	0,05%	31,35	31,35	31,665	31,47
12/02/2025	2.860	-0,54%	31,765	31,455	31,86	31,455
11/02/2025	3.870	0,11%	31,775	31,61	31,825	31,78
10/02/2025	2.752	0,73%	31,56	31,56	31,735	31,72
07/02/2025	2.700	0,03%	31,50	31,31	31,55	31,49
06/02/2025	26.185	0,05%	31,62	31,465	31,76	31,51
05/02/2025	407	-0,18%	31,305	31,265	31,495	31,495
04/02/2025	8.062	-0,63%	31,53	31,30	31,53	31,425
03/02/2025	1.189	-0,27%	31,48	31,33	31,62	31,62
31/01/2025	602	0,30%	31,515	31,515	31,655	31,595
30/01/2025	749	0,48%	31,32	31,31	31,51	31,51
29/01/2025	3.244	0,19%	31,365	31,26	31,56	31,36
28/01/2025	13.600	0,55%	31,575	31,335	31,70	31,335
27/01/2025	4.652	-0,64%	31,50	31,10	31,55	31,165
24/01/2025	18.374	-0,57%	31,40	31,21	31,415	31,30
23/01/2025	1.887	-0,05%	31,405	31,405	31,525	31,48
22/01/2025	2.832	-1,67%	31,81	31,485	31,87	31,495
21/01/2025	69.015	0,76%	31,765	31,765	32,06	32,03
20/01/2025	9.895	-0,89%	31,935	31,75	31,935	31,79
17/01/2025	1.933	1,63%	31,95	31,885	32,075	32,075
16/01/2025	49.737	0,61%	31,31	31,26	31,56	31,56
15/01/2025	4.260	1,49%	30,945	30,945	31,37	31,37
14/01/2025	1.256	-0,03%	30,86	30,77	30,905	30,87
13/01/2025	15.967	-0,44%	30,805	30,74	30,855	30,78
09/01/2025	3.965	0,19%	31,26	30,915	31,305	30,915
08/01/2025	2.159	0,06%	31,22	31,08	31,27	31,20
07/01/2025	3.669	-0,05%	30,96	30,94	31,215	31,18
06/01/2025	5.264	-1,39%	31,495	31,10	31,495	31,195
03/01/2025	3.197	-0,11%	31,59	31,45	31,65	31,635
02/01/2025	2.766	2,06%	31,285	31,265	31,67	31,67
31/12/2024	0	0,50%	30,94	30,94	31,13	31,03
30/12/2024	4.185	-0,82%	30,995	30,82	31,025	30,975
27/12/2024	2.750	0,03%	32,20	30,90	32,20	31,075
26/12/2024	0	0,81%	30,985	30,985	31,065	31,065