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 > >>
23/04/2026	2.411.000	5,93%	50,24	50,24	53,94	52,52
22/04/2026	2.294.000	3,94%	48,185	48,12	49,58	49,58
21/04/2026	2.350.500	-0,65%	48,325	47,505	48,68	47,70
20/04/2026	2.630.600	-1,01%	47,025	46,84	48,43	48,01
17/04/2026	2.302.620	5,91%	45,975	45,765	48,93	48,50
16/04/2026	2.795.840	2,74%	45,06	44,795	45,96	45,795
15/04/2026	2.761.660	0,33%	44,12	43,885	45,355	44,575
14/04/2026	2.727.100	2,63%	43,33	43,23	44,465	44,43
13/04/2026	2.686.800	1,31%	41,25	41,25	43,295	43,29
10/04/2026	2.672.150	0,41%	42,75	42,575	43,59	42,73
09/04/2026	2.773.920	0,14%	42,26	41,94	42,735	42,555
08/04/2026	2.692.440	9,23%	41,395	40,84	42,86	42,495
07/04/2026	3.117.510	-0,47%	38,885	38,105	39,915	38,905
06/04/2026	83.750	0,41%	38,87	38,845	39,09	39,09
02/04/2026	3.121.630	-2,25%	38,775	37,52	39,325	38,93
01/04/2026	2.758.330	2,04%	39,29	38,93	40,15	39,825
31/03/2026	3.197.080	6,03%	37,425	36,65	39,055	39,03
30/03/2026	3.295.280	-0,39%	37,055	36,68	38,155	36,81
27/03/2026	3.372.950	-4,14%	39,105	36,845	39,14	36,955
26/03/2026	3.222.360	-0,64%	39,065	38,105	39,285	38,55
25/03/2026	3.173.370	-0,56%	39,12	38,80	40,245	38,80
24/03/2026	3.330.650	0,93%	38,35	37,33	39,09	39,02
23/03/2026	3.196.460	3,79%	36,67	35,87	39,97	38,66
20/03/2026	3.139.430	-0,93%	38,62	37,00	39,215	37,25
19/03/2026	3.207.580	-3,53%	38,905	36,765	39,255	37,60
18/03/2026	3.040.700	-1,76%	40,215	38,965	40,38	38,975
17/03/2026	3.138.250	0,40%	39,21	38,77	39,93	39,675
16/03/2026	3.209.670	-0,40%	40,00	39,095	40,135	39,515
13/03/2026	3.115.600	-0,81%	40,02	39,665	40,485	39,675
12/03/2026	3.151.480	-3,60%	40,895	39,505	41,295	40,00
11/03/2026	3.064.480	1,90%	40,85	40,63	41,74	41,495
10/03/2026	3.154.920	-10,31%	40,005	40,005	41,645	40,72
09/03/2026	3.326.100	16,14%	37,705	37,285	45,40	45,40
06/03/2026	3.110.540	-7,25%	41,74	39,09	41,95	39,09
05/03/2026	2.894.340	-4,40%	43,65	41,635	44,73	42,145
04/03/2026	2.863.170	4,50%	41,575	41,225	44,205	44,085
03/03/2026	2.876.830	-5,21%	43,71	41,47	43,72	42,185
02/03/2026	2.871.550	-2,36%	44,05	43,675	44,985	44,505
27/02/2026	2.614.240	-2,50%	46,59	45,11	46,785	45,58
26/02/2026	2.512.240	-0,51%	46,87	46,005	48,18	46,75
25/02/2026	2.534.230	0,67%	46,80	46,33	47,06	46,99
24/02/2026	2.625.050	2,02%	45,855	45,85	46,855	46,675
23/02/2026	2.821.360	1,58%	44,965	44,585	46,21	45,75
20/02/2026	2.714.820	-1,33%	45,445	44,655	45,46	45,04
19/02/2026	2.454.520	-0,51%	45,955	45,285	46,485	45,645
18/02/2026	2.394.310	3,01%	44,805	44,66	46,385	45,88
17/02/2026	2.656.710	3,22%	43,00	42,60	44,735	44,54
16/02/2026	2.638.270	-0,46%	43,355	42,905	43,66	43,15
13/02/2026	2.889.150	2,35%	42,665	42,555	43,75	43,35
12/02/2026	2.870.200	-3,03%	43,715	42,21	43,88	42,355
11/02/2026	2.797.040	2,62%	42,74	42,115	43,86	43,68
10/02/2026	2.915.850	1,57%	41,695	41,19	42,925	42,565
09/02/2026	2.864.130	-0,90%	42,25	41,105	42,85	41,905
06/02/2026	2.956.000	2,68%	41,32	40,87	42,655	42,285
05/02/2026	3.093.320	2,40%	40,455	40,305	41,67	41,18
04/02/2026	2.875.420	-0,84%	42,005	39,345	42,535	40,215
03/02/2026	3.094.700	-3,24%	41,58	40,26	41,83	40,555
02/02/2026	3.079.200	1,49%	40,20	40,20	42,235	41,915
30/01/2026	2.975.300	-2,16%	41,985	41,295	42,355	41,30
29/01/2026	2.922.300	-2,72%	44,01	41,135	44,275	42,21
28/01/2026	2.920.400	2,82%	43,435	43,025	45,125	43,39
27/01/2026	2.920.800	1,04%	42,01	41,75	42,68	42,20
26/01/2026	2.928.500	-0,88%	42,03	41,735	42,605	41,765
23/01/2026	2.971.200	-0,39%	42,35	41,85	42,975	42,135
22/01/2026	2.988.300	1,24%	41,78	41,51	43,075	42,30
21/01/2026	3.184.100	5,40%	40,08	39,855	41,82	41,78
20/01/2026	3.077.800	-2,22%	40,315	39,635	40,62	39,64
19/01/2026	3.165.600	-3,27%	40,805	40,345	41,125	40,54
16/01/2026	2.884.700	1,45%	41,575	41,455	42,525	41,91
15/01/2026	593.430	-0,25%	41,845	41,265	42,09	41,31
14/01/2026	787.860	-2,06%	42,345	41,125	42,685	41,415
13/01/2026	3.113.100	1,22%	41,765	41,635	42,545	42,285
12/01/2026	3.288.400	0,37%	41,58	41,34	42,13	41,775
09/01/2026	3.403.200	2,40%	40,75	40,75	41,745	41,62
08/01/2026	3.514.700	-2,84%	41,77	40,485	42,30	40,645
07/01/2026	3.271.800	-0,02%	41,73	41,38	42,22	41,835
06/01/2026	3.507.300	5,20%	40,275	40,245	42,01	41,845
05/01/2026	3.705.000	3,95%	38,50	38,485	40,13	39,775
02/01/2026	3.872.000	1,85%	37,68	37,26	38,745	38,265
30/12/2025	2.017.800	2,41%	36,72	36,64	37,705	37,57
29/12/2025	3.891.200	0,22%	36,685	36,275	36,85	36,685
23/12/2025	3.804.800	0,01%	36,61	36,545	36,905	36,605
22/12/2025	3.971.700	2,43%	35,73	35,725	36,835	36,60
19/12/2025	4.150.900	1,33%	35,265	35,265	36,09	35,73
18/12/2025	4.208.400	0,99%	35,215	34,83	35,63	35,26
17/12/2025	3.914.900	-3,00%	36,045	34,91	36,145	34,915
16/12/2025	4.019.700	0,87%	35,315	35,24	36,15	35,995
15/12/2025	3.873.000	-1,63%	36,445	35,58	36,545	35,685
12/12/2025	3.769.200	-1,08%	36,75	36,145	37,165	36,275
11/12/2025	3.716.800	-0,52%	36,445	36,395	36,775	36,67
10/12/2025	3.666.500	-1,40%	37,225	36,505	37,495	36,86
09/12/2025	3.538.800	-0,27%	37,485	37,045	37,645	37,385
08/12/2025	3.956.900	-0,04%	37,475	37,38	38,055	37,485
05/12/2025	3.787.900	2,89%	36,485	36,475	37,80	37,50
04/12/2025	3.602.220	-1,95%	37,38	36,37	37,635	36,445
03/12/2025	3.258.930	3,16%	36,075	36,07	37,21	37,17
02/12/2025	5.336.100	1,75%	35,37	35,34	36,105	36,03
01/12/2025	5.489.800	-2,34%	35,895	35,11	36,055	35,41
28/11/2025	5.240.720	2,55%	35,71	35,65	36,425	36,26
27/11/2025	5.020.700	1,99%	34,63	34,625	35,655	35,36