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 |
|---|---|---|---|---|---|---|
| 2024-02-29 | 109.15 | 109.90 | 109.01 | 109.85 | 76.759 | 19,207 |
| 2024-02-28 | 109.42 | 109.90 | 108.99 | 109.15 | 75.396 | 24,543 |
| 2024-02-27 | 108.66 | 109.79 | 108.40 | 109.20 | 75.431 | 8,311 |
| 2024-02-26 | 108.74 | 108.83 | 108.07 | 108.09 | 74.664 | 8,636 |
| 2024-02-23 | 108.35 | 108.80 | 108.01 | 108.78 | 75.140 | 6,465 |
| 2024-02-22 | 108.15 | 108.82 | 108.01 | 108.35 | 74.843 | 11,385 |
| 2024-02-21 | 108.38 | 108.64 | 107.70 | 107.89 | 74.526 | 15,381 |
| 2024-02-20 | 108.20 | 109.00 | 108.15 | 108.18 | 74.726 | 18,448 |
| 2024-02-19 | 108.65 | 108.76 | 108.20 | 108.49 | 74.940 | 8,996 |
| 2024-02-16 | 108.46 | 108.80 | 107.94 | 108.76 | 75.127 | 10,214 |
| 2024-02-15 | 108.50 | 108.89 | 108.10 | 108.46 | 74.919 | 14,017 |
| 2024-02-14 | 108.40 | 108.96 | 108.03 | 108.50 | 74.947 | 4,774 |
| 2024-02-09 | 107.50 | 109.28 | 107.50 | 108.96 | 75.265 | 14,201 |
| 2024-02-08 | 108.50 | 108.50 | 107.52 | 107.54 | 74.284 | 7,327 |
| 2024-02-07 | 108.50 | 109.00 | 107.75 | 108.00 | 74.602 | 7,810 |
| 2024-02-06 | 109.01 | 109.66 | 108.50 | 108.50 | 74.947 | 15,306 |
| 2024-02-05 | 107.88 | 109.84 | 107.88 | 109.83 | 75.866 | 16,653 |
| 2024-02-02 | 107.40 | 109.89 | 107.40 | 109.66 | 75.748 | 13,462 |
| 2024-02-01 | 107.79 | 107.79 | 107.67 | 107.78 | 74.450 | 15,735 |
| 2024-01-31 | 108.84 | 108.89 | 108.34 | 108.89 | 75.216 | 38,342 |
| 2024-01-30 | 108.72 | 108.74 | 108.17 | 108.74 | 74.270 | 15,091 |
| 2024-01-29 | 108.63 | 108.69 | 108.10 | 108.64 | 74.202 | 17,559 |
| 2024-01-26 | 108.64 | 108.64 | 108.10 | 108.63 | 74.195 | 11,991 |
| 2024-01-25 | 108.43 | 108.59 | 108.43 | 108.59 | 74.168 | 7,101 |
| 2024-01-24 | 108.59 | 108.59 | 108.45 | 108.54 | 74.133 | 6,669 |
| 2024-01-23 | 108.48 | 108.49 | 108.40 | 108.49 | 74.099 | 13,864 |
| 2024-01-22 | 108.35 | 108.44 | 108.11 | 108.30 | 73.970 | 10,009 |
| 2024-01-19 | 107.87 | 108.34 | 107.36 | 108.34 | 73.997 | 13,511 |
| 2024-01-18 | 107.99 | 108.14 | 107.30 | 107.90 | 73.696 | 5,339 |
| 2024-01-17 | 107.45 | 107.99 | 107.45 | 107.99 | 73.758 | 6,496 |
| 2024-01-16 | 107.66 | 107.79 | 107.34 | 107.76 | 73.601 | 6,395 |
| 2024-01-15 | 107.45 | 107.59 | 107.17 | 107.59 | 73.485 | 14,857 |
| 2024-01-12 | 107.39 | 107.45 | 107.00 | 107.45 | 73.389 | 11,036 |
| 2024-01-11 | 107.25 | 107.25 | 106.80 | 107.22 | 73.232 | 4,942 |
| 2024-01-10 | 107.04 | 107.05 | 106.69 | 106.80 | 72.945 | 17,439 |
| 2024-01-09 | 106.50 | 106.95 | 106.29 | 106.47 | 72.720 | 32,576 |
| 2024-01-08 | 106.57 | 106.65 | 106.40 | 106.60 | 72.808 | 10,035 |
| 2024-01-05 | 106.22 | 106.45 | 105.60 | 106.45 | 72.706 | 16,132 |
| 2024-01-04 | 106.24 | 106.29 | 106.20 | 106.27 | 72.583 | 6,384 |
| 2024-01-03 | 106.17 | 106.24 | 105.99 | 106.24 | 72.563 | 7,718 |
| 2024-01-02 | 106.19 | 106.19 | 105.90 | 106.00 | 72.399 | 16,406 |
| 2023-12-28 | 107.19 | 107.22 | 106.75 | 107.19 | 73.211 | 21,822 |
| 2023-12-27 | 107.08 | 107.14 | 107.03 | 107.14 | 72.405 | 6,607 |
| 2023-12-26 | 106.86 | 107.09 | 106.51 | 107.08 | 72.365 | 7,759 |
| 2023-12-22 | 106.99 | 106.99 | 106.56 | 106.98 | 72.297 | 7,304 |
| 2023-12-21 | 106.89 | 106.99 | 106.30 | 106.89 | 72.237 | 17,353 |
| 2023-12-20 | 106.59 | 106.79 | 106.30 | 106.30 | 71.838 | 14,530 |
| 2023-12-19 | 106.71 | 106.79 | 106.00 | 106.59 | 72.034 | 19,624 |
| 2023-12-18 | 106.59 | 106.71 | 106.59 | 106.69 | 72.101 | 24,684 |
| 2023-12-15 | 106.58 | 106.59 | 106.29 | 106.59 | 72.034 | 5,816 |
| 2023-12-14 | 106.44 | 106.49 | 106.20 | 106.49 | 71.966 | 6,838 |
| 2023-12-13 | 106.44 | 106.44 | 106.00 | 106.43 | 71.926 | 3,121 |
| 2023-12-12 | 106.27 | 106.39 | 106.00 | 106.39 | 71.899 | 7,359 |
| 2023-12-11 | 106.29 | 106.29 | 106.00 | 106.27 | 71.818 | 3,019 |
| 2023-12-08 | 105.52 | 106.19 | 105.52 | 106.19 | 71.763 | 7,073 |
| 2023-12-07 | 106.07 | 106.09 | 105.51 | 105.68 | 71.419 | 2,352 |
| 2023-12-06 | 105.99 | 105.99 | 105.03 | 105.96 | 71.608 | 10,097 |
| 2023-12-05 | 105.58 | 105.91 | 105.48 | 105.70 | 71.432 | 7,971 |
| 2023-12-04 | 105.82 | 105.89 | 105.33 | 105.58 | 71.351 | 8,422 |
| 2023-12-01 | 105.89 | 105.89 | 103.50 | 105.40 | 71.230 | 12,202 |
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.