Sparta Infra Cdi Fd De Invest Em Cotas De Fd Incentivados De Inv Em Infraestrutura Renda Fixa Cr Pri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 116.00 | 116.15 | 115.50 | 116.00 | 86.395 | 23,566 |
| 2024-08-19 | 116.00 | 116.15 | 115.50 | 115.67 | 86.149 | 12,379 |
| 2024-08-16 | 115.77 | 116.15 | 115.70 | 115.85 | 86.284 | 21,530 |
| 2024-08-15 | 116.19 | 116.20 | 115.54 | 116.17 | 86.522 | 32,675 |
| 2024-08-14 | 116.10 | 116.35 | 115.53 | 116.09 | 86.462 | 45,577 |
| 2024-08-13 | 113.62 | 116.40 | 113.62 | 116.35 | 86.656 | 51,013 |
| 2024-08-12 | 114.00 | 114.75 | 113.00 | 114.75 | 85.464 | 21,382 |
| 2024-08-09 | 114.40 | 114.40 | 112.50 | 112.65 | 83.900 | 16,288 |
| 2024-08-08 | 113.21 | 119.42 | 113.21 | 114.25 | 85.092 | 30,096 |
| 2024-08-07 | 113.00 | 113.92 | 112.30 | 113.21 | 84.317 | 21,396 |
| 2024-08-06 | 113.25 | 113.65 | 112.30 | 112.99 | 84.153 | 16,848 |
| 2024-08-05 | 111.90 | 113.25 | 110.89 | 113.25 | 84.347 | 22,789 |
| 2024-08-02 | 112.14 | 113.00 | 112.10 | 112.99 | 84.153 | 10,779 |
| 2024-08-01 | 112.01 | 113.30 | 111.51 | 113.00 | 84.161 | 16,270 |
| 2024-07-31 | 112.14 | 113.50 | 112.00 | 113.25 | 84.347 | 25,768 |
| 2024-07-30 | 111.99 | 112.75 | 111.50 | 111.90 | 82.493 | 24,559 |
| 2024-07-29 | 112.31 | 112.48 | 111.50 | 111.50 | 82.198 | 30,848 |
| 2024-07-26 | 113.00 | 113.00 | 112.16 | 112.55 | 82.972 | 13,642 |
| 2024-07-25 | 113.29 | 113.50 | 111.50 | 112.98 | 83.289 | 22,000 |
| 2024-07-24 | 113.26 | 113.92 | 111.39 | 112.99 | 83.296 | 29,044 |
| 2024-07-23 | 113.80 | 113.80 | 113.00 | 113.19 | 83.444 | 15,562 |
| 2024-07-22 | 112.99 | 113.85 | 112.99 | 113.59 | 83.738 | 24,845 |
| 2024-07-19 | 113.15 | 113.75 | 112.75 | 113.29 | 83.517 | 10,306 |
| 2024-07-18 | 113.83 | 113.83 | 112.75 | 113.24 | 83.480 | 22,826 |
| 2024-07-17 | 113.51 | 113.93 | 112.99 | 113.80 | 83.893 | 21,681 |
| 2024-07-16 | 113.50 | 113.75 | 113.21 | 113.53 | 83.694 | 16,780 |
| 2024-07-15 | 113.01 | 113.78 | 113.00 | 113.25 | 83.488 | 36,922 |
| 2024-07-12 | 112.84 | 113.20 | 111.26 | 113.00 | 83.303 | 23,281 |
| 2024-07-11 | 112.60 | 113.10 | 112.50 | 113.05 | 83.340 | 16,046 |
| 2024-07-10 | 113.22 | 113.29 | 112.01 | 112.89 | 83.222 | 21,906 |
| 2024-07-09 | 112.98 | 113.82 | 112.35 | 112.99 | 83.296 | 17,709 |
| 2024-07-08 | 112.59 | 112.99 | 112.10 | 112.98 | 83.289 | 16,010 |
| 2024-07-05 | 112.20 | 112.60 | 112.08 | 112.60 | 83.009 | 8,643 |
| 2024-07-04 | 111.30 | 112.60 | 111.30 | 112.59 | 83.001 | 19,438 |
| 2024-07-03 | 111.96 | 112.15 | 110.78 | 111.89 | 82.485 | 14,842 |
| 2024-07-02 | 111.75 | 112.00 | 110.11 | 111.69 | 82.338 | 14,611 |
| 2024-07-01 | 111.84 | 111.85 | 110.00 | 111.81 | 82.426 | 23,281 |
| 2024-06-28 | 111.70 | 112.48 | 111.29 | 112.27 | 82.765 | 24,769 |
| 2024-06-27 | 111.98 | 112.48 | 110.83 | 111.26 | 81.284 | 22,133 |
| 2024-06-26 | 112.17 | 112.42 | 110.76 | 111.98 | 81.810 | 19,132 |
| 2024-06-25 | 111.50 | 112.00 | 111.30 | 111.94 | 81.780 | 18,257 |
| 2024-06-24 | 112.42 | 112.42 | 110.50 | 110.50 | 80.728 | 22,250 |
| 2024-06-21 | 112.01 | 112.99 | 111.50 | 111.97 | 81.802 | 17,374 |
| 2024-06-20 | 112.75 | 113.10 | 111.91 | 112.01 | 81.832 | 18,859 |
| 2024-06-19 | 113.43 | 113.43 | 112.70 | 112.70 | 82.336 | 21,509 |
| 2024-06-18 | 113.28 | 113.46 | 112.27 | 113.46 | 82.891 | 16,978 |
| 2024-06-17 | 113.00 | 113.37 | 112.50 | 112.95 | 82.518 | 20,235 |
| 2024-06-14 | 111.54 | 113.43 | 111.54 | 113.08 | 82.613 | 17,107 |
| 2024-06-13 | 112.96 | 113.43 | 112.00 | 113.00 | 82.555 | 24,226 |
| 2024-06-12 | 111.05 | 113.00 | 111.05 | 112.70 | 82.336 | 39,573 |
| 2024-06-11 | 111.96 | 111.96 | 110.87 | 111.29 | 81.305 | 28,357 |
| 2024-06-10 | 113.45 | 113.45 | 110.90 | 111.96 | 81.795 | 41,082 |
| 2024-06-07 | 113.36 | 113.50 | 112.66 | 113.50 | 82.920 | 16,182 |
| 2024-06-06 | 112.00 | 113.40 | 111.91 | 113.38 | 82.832 | 25,449 |
| 2024-06-05 | 112.23 | 113.00 | 112.00 | 112.50 | 82.189 | 14,656 |
| 2024-06-04 | 112.30 | 113.99 | 111.77 | 111.96 | 81.795 | 22,852 |
| 2024-06-03 | 112.40 | 112.79 | 111.25 | 112.49 | 82.182 | 16,469 |
| 2024-05-31 | 113.45 | 113.89 | 112.98 | 113.49 | 82.913 | 14,439 |
| 2024-05-29 | 112.20 | 113.49 | 112.00 | 113.49 | 82.138 | 29,209 |
| 2024-05-28 | 111.95 | 112.50 | 110.94 | 112.15 | 81.169 | 29,025 |
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.