Sparta Infra Cdi Fd De Invest Em Cotas De Fd Incentivados De Inv Em Infraestrutura Renda Fixa Cr Pri historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	94.500	94.780	94.040	94.250	94.250	59,485
2026-10-16	94.900	95.000	94.390	94.500	94.500	63,438
2026-10-15	94.780	95.230	93.840	93.920	93.920	60,978
2026-10-14	94.840	95.030	93.590	94.780	94.780	70,147
2026-10-13	94.200	96.000	93.510	95.500	95.500	126,731
2026-10-09	94.070	94.590	93.690	94.110	94.110	75,968
2026-10-08	93.800	94.080	93.520	94.070	94.070	67,387
2026-10-07	93.800	93.900	93.280	93.630	93.630	61,582
2026-10-06	93.850	93.850	92.850	93.150	93.150	91,367
2026-10-05	93.750	94.580	93.500	93.850	93.850	64,073
2026-10-02	93.800	93.800	93.320	93.540	93.540	41,402
2026-10-01	94.000	94.950	93.320	93.400	93.400	63,447
2026-09-30	95.200	95.420	94.350	94.700	93.700	76,557
2026-09-29	94.500	95.220	94.500	95.200	94.195	56,269
2026-09-28	94.600	96.280	94.020	95.220	94.215	95,613
2026-09-25	93.900	95.400	93.860	94.940	94.940	58,586
2026-09-24	94.500	94.970	93.850	93.900	93.900	73,943
2026-09-23	95.000	95.190	93.850	94.000	94.000	99,817
2026-09-22	95.060	95.470	94.630	94.660	94.660	68,903
2026-09-21	95.140	95.600	94.890	95.090	95.090	74,815
2026-09-18	95.600	95.600	95.080	95.200	95.200	63,385
2026-09-17	96.340	96.340	95.300	95.430	95.430	70,826
2026-09-16	96.000	96.480	95.300	96.340	96.340	73,857
2026-09-15	95.450	96.590	95.440	95.750	95.750	89,637
2026-09-14	95.500	96.220	95.450	95.760	95.760	46,315
2026-09-11	96.800	96.800	95.580	95.750	95.750	54,293
2026-09-10	95.730	97.000	95.130	96.800	96.800	63,237
2026-09-09	95.670	95.750	95.250	95.270	95.270	64,570
2026-09-08	95.620	95.940	95.200	95.370	95.370	53,989
2026-09-04	95.200	95.750	95.160	95.620	95.620	49,796
2026-09-03	95.100	95.380	94.540	95.200	95.200	51,190
2026-09-02	95.050	95.530	94.620	95.110	95.110	66,567
2026-09-01	95.520	95.990	95.010	95.040	95.040	61,510
2026-08-31	96.180	97.130	96.050	97.000	96.000	79,210
2026-08-28	95.760	97.370	95.050	96.980	95.980	62,020
2026-08-27	95.890	96.630	95.030	95.760	94.773	70,665
2026-08-26	97.000	98.960	95.320	95.620	95.620	93,910
2026-08-25	96.930	97.370	95.660	96.900	96.900	69,376
2026-08-24	95.710	96.980	95.450	96.980	96.980	68,219
2026-08-21	95.060	96.050	94.700	95.710	95.710	90,536
2026-08-20	96.080	96.680	94.760	95.060	95.060	63,864
2026-08-19	95.000	96.740	94.410	96.080	96.080	104,930
2026-08-18	95.520	95.800	94.040	95.090	95.090	92,802
2026-08-17	96.840	97.180	95.120	95.520	95.520	88,786
2026-08-14	96.860	97.730	96.450	96.470	96.470	65,437
2026-08-13	97.000	97.690	96.520	96.800	96.800	65,469
2026-08-12	97.560	98.190	97.000	97.000	97.000	54,240
2026-08-11	98.760	98.760	97.560	97.640	97.640	59,072
2026-08-10	97.600	99.180	97.600	98.760	98.760	85,899
2026-08-07	97.900	98.490	97.460	97.560	97.560	46,189
2026-08-06	98.800	98.800	97.700	97.910	97.910	68,767
2026-08-05	98.240	99.290	97.760	98.860	98.860	124,213
2026-08-04	97.770	98.800	97.760	98.240	98.240	76,043
2026-08-03	98.610	98.610	97.550	98.080	98.080	91,853
2026-07-31	98.980	99.870	98.800	99.610	99.610	42,849
2026-07-30	98.670	98.980	98.250	98.980	97.980	66,243
2026-07-29	99.300	99.480	98.480	98.690	97.693	105,088
2026-07-28	99.250	99.790	99.160	99.280	98.277	60,357
2026-07-27	99.970	100.27	99.200	99.750	98.742	83,649
2026-07-24	100.00	100.40	99.760	99.950	98.940	61,648

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	1.0000 BRL
2026-06-30	1.0000 BRL
2026-05-29	1.0000 BRL
2026-04-30	1.2300 BRL
2026-03-31	1.3800 BRL
2026-02-27	1.1400 BRL
2026-01-30	1.3200 BRL
2025-12-30	1.5200 BRL
2025-11-28	1.3900 BRL
2025-10-31	1.6100 BRL
2025-09-30	2.0000 BRL
2025-08-29	1.6100 BRL
2025-07-31	1.6100 BRL
2025-06-30	1.4000 BRL
2025-05-30	1.3100 BRL
2025-04-30	1.2100 BRL
2025-03-31	1.1600 BRL
2025-02-28	1.1600 BRL
2025-01-31	1.1600 BRL
2024-12-30	1.0700 BRL
2024-11-29	1.0000 BRL
2024-10-31	1.7000 BRL
2024-09-30	1.0600 BRL
2024-08-30	1.1000 BRL
2024-07-31	1.1400 BRL
2024-06-28	1.0000 BRL
2024-05-31	1.0600 BRL
2024-04-30	1.1300 BRL
2024-03-28	2.7000 BRL
2024-02-29	1.2500 BRL
2024-01-31	1.2200 BRL
2023-12-28	1.1300 BRL
2023-11-30	1.1600 BRL
2023-10-31	1.2200 BRL
2023-09-29	1.1200 BRL
2023-08-31	1.1900 BRL
2023-07-31	2.9600 BRL
2023-06-30	2.0000 BRL
2023-05-31	1.1400 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.