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 |
|---|---|---|---|---|---|---|
| 2024-05-27 | 112.50 | 112.93 | 111.06 | 111.98 | 81.045 | 29,112 |
| 2024-05-24 | 112.50 | 115.00 | 111.81 | 112.09 | 81.125 | 30,854 |
| 2024-05-23 | 112.34 | 112.50 | 111.97 | 112.25 | 81.241 | 15,059 |
| 2024-05-22 | 111.14 | 113.44 | 110.70 | 112.50 | 81.422 | 37,224 |
| 2024-05-21 | 111.45 | 111.50 | 110.75 | 111.14 | 80.438 | 23,683 |
| 2024-05-20 | 111.00 | 111.40 | 110.68 | 110.99 | 80.329 | 20,659 |
| 2024-05-17 | 110.84 | 111.00 | 110.50 | 111.00 | 80.336 | 18,074 |
| 2024-05-16 | 110.50 | 110.80 | 110.21 | 110.49 | 79.967 | 20,125 |
| 2024-05-15 | 109.90 | 110.50 | 109.90 | 110.48 | 79.960 | 22,919 |
| 2024-05-14 | 110.49 | 110.49 | 109.51 | 110.25 | 79.793 | 14,922 |
| 2024-05-13 | 110.47 | 110.89 | 109.78 | 110.49 | 79.967 | 18,217 |
| 2024-05-10 | 109.80 | 110.50 | 109.60 | 110.48 | 79.960 | 18,786 |
| 2024-05-09 | 109.59 | 109.97 | 109.00 | 109.90 | 79.540 | 18,976 |
| 2024-05-08 | 109.51 | 109.90 | 109.30 | 109.59 | 79.316 | 8,947 |
| 2024-05-07 | 109.45 | 109.89 | 109.01 | 109.51 | 79.258 | 20,971 |
| 2024-05-06 | 109.80 | 109.80 | 109.00 | 109.45 | 79.214 | 11,536 |
| 2024-05-03 | 109.00 | 109.99 | 108.52 | 109.80 | 79.468 | 17,660 |
| 2024-05-02 | 109.72 | 110.20 | 108.90 | 109.46 | 79.222 | 18,960 |
| 2024-04-30 | 109.95 | 110.43 | 109.75 | 110.17 | 79.735 | 15,890 |
| 2024-04-29 | 110.55 | 110.55 | 109.73 | 109.93 | 78.744 | 24,160 |
| 2024-04-26 | 110.75 | 111.29 | 109.92 | 110.56 | 79.195 | 34,487 |
| 2024-04-25 | 110.64 | 111.56 | 110.50 | 110.97 | 79.489 | 38,950 |
| 2024-04-24 | 110.50 | 110.80 | 110.26 | 110.50 | 79.152 | 14,860 |
| 2024-04-23 | 110.50 | 110.90 | 110.02 | 110.50 | 79.152 | 36,193 |
| 2024-04-22 | 110.68 | 110.80 | 109.50 | 110.80 | 79.367 | 22,552 |
| 2024-04-19 | 110.50 | 110.80 | 110.25 | 110.70 | 79.296 | 24,580 |
| 2024-04-18 | 110.50 | 111.00 | 109.80 | 110.60 | 79.224 | 31,666 |
| 2024-04-17 | 110.12 | 110.75 | 109.80 | 110.20 | 78.937 | 18,899 |
| 2024-04-16 | 111.00 | 111.00 | 110.01 | 110.44 | 79.109 | 29,844 |
| 2024-04-15 | 110.50 | 110.85 | 110.40 | 110.70 | 79.296 | 26,633 |
| 2024-04-12 | 110.68 | 110.99 | 110.20 | 110.43 | 79.102 | 32,761 |
| 2024-04-11 | 110.53 | 111.10 | 110.25 | 110.70 | 79.296 | 26,297 |
| 2024-04-10 | 110.65 | 110.75 | 109.81 | 110.53 | 79.174 | 30,885 |
| 2024-04-09 | 110.30 | 111.00 | 109.75 | 110.94 | 79.467 | 32,232 |
| 2024-04-08 | 110.00 | 111.72 | 109.55 | 110.00 | 78.794 | 59,123 |
| 2024-04-05 | 109.00 | 110.20 | 108.80 | 110.00 | 78.794 | 37,955 |
| 2024-04-04 | 108.83 | 109.65 | 108.18 | 109.06 | 78.121 | 41,099 |
| 2024-04-03 | 108.11 | 109.48 | 108.11 | 109.20 | 78.221 | 27,679 |
| 2024-04-02 | 109.16 | 109.50 | 107.50 | 109.27 | 78.271 | 77,268 |
| 2024-04-01 | 107.59 | 110.22 | 107.54 | 109.80 | 78.651 | 84,303 |
| 2024-03-28 | 110.24 | 110.24 | 110.20 | 110.24 | 78.966 | 49,934 |
| 2024-03-27 | 110.19 | 110.29 | 110.17 | 110.19 | 76.996 | 53,779 |
| 2024-03-26 | 110.09 | 110.09 | 110.05 | 110.08 | 76.919 | 53,681 |
| 2024-03-25 | 109.99 | 109.99 | 109.90 | 109.99 | 76.856 | 22,010 |
| 2024-03-22 | 109.71 | 109.94 | 109.70 | 109.94 | 76.821 | 25,939 |
| 2024-03-21 | 109.08 | 109.89 | 108.50 | 109.80 | 76.724 | 27,622 |
| 2024-03-20 | 109.79 | 109.79 | 108.50 | 109.08 | 76.221 | 9,491 |
| 2024-03-19 | 108.90 | 109.50 | 108.54 | 108.68 | 75.941 | 9,491 |
| 2024-03-18 | 108.59 | 109.76 | 108.00 | 108.90 | 76.095 | 11,809 |
| 2024-03-15 | 108.60 | 109.24 | 107.86 | 108.49 | 75.808 | 14,051 |
| 2024-03-14 | 107.83 | 108.95 | 107.83 | 108.94 | 76.123 | 8,649 |
| 2024-03-13 | 108.40 | 108.40 | 107.71 | 108.38 | 75.731 | 9,092 |
| 2024-03-12 | 107.52 | 109.47 | 107.52 | 108.37 | 75.724 | 11,418 |
| 2024-03-11 | 108.07 | 108.40 | 107.50 | 107.50 | 75.117 | 12,561 |
| 2024-03-08 | 108.67 | 108.98 | 108.07 | 108.07 | 75.515 | 14,412 |
| 2024-03-07 | 108.80 | 109.26 | 108.24 | 108.67 | 75.934 | 5,986 |
| 2024-03-06 | 109.09 | 109.50 | 108.15 | 108.80 | 76.025 | 5,872 |
| 2024-03-05 | 109.51 | 109.69 | 108.64 | 109.11 | 76.242 | 7,471 |
| 2024-03-04 | 109.58 | 109.59 | 109.05 | 109.59 | 76.577 | 6,932 |
| 2024-03-01 | 109.10 | 109.49 | 108.60 | 109.04 | 76.193 | 11,863 |
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.