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 >
26/11/2025	5.456.690	2,97%	33,77	33,23	34,955	34,67
25/11/2025	5.801.400	2,51%	32,845	32,835	34,03	33,67
24/11/2025	5.831.040	2,74%	32,185	32,075	32,97	32,845
21/11/2025	5.746.790	1,15%	32,045	31,375	32,305	31,97
20/11/2025	5.508.170	-3,92%	33,925	30,35	34,01	31,605
19/11/2025	5.612.000	-0,44%	32,85	32,325	33,355	32,895
18/11/2025	5.263.300	-3,21%	33,755	32,845	33,955	33,04
17/11/2025	5.320.800	-2,76%	35,30	33,995	35,835	34,135
14/11/2025	5.159.070	-1,61%	35,67	33,78	35,715	35,105
13/11/2025	5.005.370	-1,86%	36,425	35,56	37,15	35,68
12/11/2025	4.419.780	7,31%	33,915	33,855	37,915	36,355
11/11/2025	5.402.190	1,18%	33,655	33,405	33,99	33,88
10/11/2025	5.647.020	1,69%	33,43	33,24	33,81	33,485
07/11/2025	3.928.120	-2,70%	33,905	32,83	34,08	32,93
06/11/2025	5.441.640	-1,36%	34,265	33,755	34,745	33,845
05/11/2025	5.354.810	1,84%	33,775	33,455	34,455	34,31
04/11/2025	5.193.400	-2,71%	34,165	33,68	34,46	33,69
03/11/2025	4.779.300	1,08%	34,435	34,245	34,965	34,63
31/10/2025	6.202.200	-0,54%	34,455	34,125	34,695	34,26
30/10/2025	5.675.600	0,29%	34,425	34,295	34,96	34,445
29/10/2025	5.645.080	1,00%	34,17	34,16	34,745	34,345
28/10/2025	5.661.500	-1,22%	34,485	34,00	35,05	34,005
27/10/2025	5.486.600	2,87%	33,84	33,78	34,50	34,425
24/10/2025	5.358.800	-0,04%	33,60	33,455	33,98	33,465
23/10/2025	5.660.430	-2,28%	33,995	33,28	34,345	33,48
22/10/2025	5.001.990	-2,27%	34,01	33,845	34,685	34,26
21/10/2025	5.101.140	3,24%	33,955	33,905	35,22	35,055
20/10/2025	5.735.200	3,92%	32,81	32,805	34,08	33,955
17/10/2025	5.797.100	-0,67%	32,60	32,135	32,71	32,675
16/10/2025	5.694.400	1,59%	32,435	32,35	33,305	32,895
15/10/2025	5.879.300	0,59%	32,42	32,14	32,68	32,38
14/10/2025	5.928.900	-1,12%	32,375	31,73	32,375	32,19
13/10/2025	5.867.100	2,36%	32,22	32,175	33,015	32,555
10/10/2025	5.676.400	-4,00%	33,155	31,805	33,30	31,805
09/10/2025	5.652.000	0,23%	33,075	32,765	33,32	33,13
08/10/2025	5.755.600	-0,68%	33,40	32,695	33,45	33,055
07/10/2025	5.575.700	-2,16%	34,065	33,265	34,12	33,28
06/10/2025	5.454.600	-0,04%	34,105	33,455	34,215	34,015
03/10/2025	5.701.600	-0,83%	34,38	33,955	34,44	34,03
02/10/2025	5.663.600	2,26%	33,765	33,725	34,86	34,315
01/10/2025	5.917.200	1,18%	33,045	32,88	33,685	33,555
30/09/2025	5.652.000	0,56%	33,02	32,58	33,195	33,165
29/09/2025	5.888.900	1,43%	32,705	32,70	33,285	32,98
26/09/2025	5.925.200	-1,99%	33,155	32,265	33,19	32,515
25/09/2025	5.711.300	-0,61%	33,415	32,985	33,72	33,175
24/09/2025	5.654.740	-0,51%	33,545	33,05	33,815	33,38
23/09/2025	5.450.400	1,65%	33,065	32,985	34,24	33,55
22/09/2025	5.919.000	-0,39%	33,125	32,275	33,18	33,005
19/09/2025	4.740.230	-1,46%	33,60	32,825	33,71	33,135
18/09/2025	4.778.610	3,27%	32,72	32,68	34,055	33,625
17/09/2025	5.113.800	0,57%	32,31	31,915	32,68	32,56
16/09/2025	5.613.600	-0,52%	32,865	32,16	32,90	32,375
15/09/2025	5.261.010	2,50%	32,065	32,025	32,825	32,545
12/09/2025	5.305.790	-0,61%	31,955	31,52	32,235	31,75
11/09/2025	5.595.900	0,46%	31,905	31,71	32,21	31,945
10/09/2025	5.406.250	-1,10%	32,275	31,705	32,685	31,80
09/09/2025	5.740.300	0,48%	31,925	31,815	32,20	32,155
08/09/2025	5.802.300	0,76%	31,835	31,825	32,355	32,00
05/09/2025	6.078.500	1,21%	31,42	31,29	32,05	31,76
04/09/2025	6.108.570	-1,71%	31,81	30,825	31,905	31,38
03/09/2025	5.143.110	-4,44%	33,225	31,10	34,02	31,925
02/09/2025	5.587.100	-3,52%	34,555	32,905	34,585	33,41
01/09/2025	5.699.100	-1,03%	34,995	34,55	35,10	34,63
29/08/2025	5.337.500	-3,70%	36,235	34,905	36,245	34,99
28/08/2025	5.224.600	1,11%	35,96	35,955	36,70	36,335
27/08/2025	5.291.800	-0,99%	36,345	35,84	36,695	35,935
26/08/2025	5.128.220	-0,77%	36,46	36,08	36,54	36,295
25/08/2025	5.139.100	-0,19%	36,625	36,49	36,885	36,575
22/08/2025	5.188.490	1,51%	36,045	35,885	36,815	36,645
21/08/2025	5.271.830	-0,87%	36,305	36,025	36,655	36,10
20/08/2025	5.227.700	-1,06%	36,48	35,915	36,995	36,415
19/08/2025	4.814.100	0,49%	36,595	36,585	37,27	36,805
18/08/2025	4.690.040	0,10%	36,525	36,28	36,68	36,625
15/08/2025	5.093.150	0,03%	36,38	36,35	37,075	36,59
14/08/2025	4.709.670	0,04%	36,41	36,345	36,945	36,58
13/08/2025	5.258.900	-0,54%	36,935	36,515	36,995	36,565
12/08/2025	5.345.800	4,62%	35,33	35,255	36,775	36,765
11/08/2025	5.346.200	-0,52%	35,415	35,11	35,585	35,14
08/08/2025	5.648.000	2,84%	34,38	34,355	35,44	35,325
07/08/2025	5.766.000	-0,16%	34,655	33,595	34,785	34,35
06/08/2025	5.321.000	-2,62%	35,525	34,145	35,815	34,405
05/08/2025	5.263.680	4,17%	33,755	33,735	35,86	35,33
04/08/2025	5.560.400	0,41%	33,96	33,61	34,425	33,915
01/08/2025	5.708.900	-1,73%	34,345	33,405	34,505	33,775
31/07/2025	5.470.000	-3,85%	35,96	34,35	36,155	34,37
30/07/2025	5.397.900	0,58%	35,48	35,28	36,045	35,745
29/07/2025	5.379.400	1,86%	35,035	35,035	35,89	35,54
28/07/2025	5.310.600	1,10%	35,185	34,84	35,385	34,89
25/07/2025	5.743.300	0,82%	34,10	33,905	34,565	34,51
24/07/2025	5.642.000	-5,64%	35,905	33,88	35,915	34,23
23/07/2025	5.471.670	-2,17%	36,905	35,81	36,905	36,275
22/07/2025	5.228.500	-3,15%	37,69	36,85	37,825	37,08
21/07/2025	5.198.500	1,02%	37,90	37,90	38,70	38,285
18/07/2025	4.809.400	-0,41%	38,235	37,815	38,70	37,90
17/07/2025	4.966.600	0,97%	37,825	37,72	38,21	38,055
16/07/2025	5.201.500	0,45%	37,345	36,67	37,91	37,69
15/07/2025	5.199.600	0,21%	37,595	37,435	37,915	37,52
14/07/2025	5.132.700	-0,82%	37,265	37,12	37,615	37,44
11/07/2025	5.225.500	-1,10%	38,06	37,645	38,125	37,75
10/07/2025	5.119.600	0,47%	37,925	37,895	38,30	38,17