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
2023-11-30	106.58	106.79	106.50	106.67	72.088	5,288
2023-11-29	106.39	106.58	106.11	106.38	71.108	9,574
2023-11-28	106.63	106.63	106.01	106.38	71.108	3,542
2023-11-27	106.56	106.64	106.23	106.23	71.008	5,188
2023-11-24	106.53	106.54	106.36	106.54	71.215	6,147
2023-11-23	106.49	106.49	106.16	106.35	71.088	6,259
2023-11-22	106.33	106.39	106.13	106.37	71.101	7,537
2023-11-21	106.34	106.34	105.98	106.33	71.075	4,903
2023-11-20	106.29	106.29	105.98	106.19	70.981	4,616
2023-11-17	106.14	106.19	106.00	106.19	70.981	8,165
2023-11-16	105.99	106.09	105.98	106.09	70.914	5,330
2023-11-14	105.99	105.99	105.94	105.98	70.841	5,740
2023-11-13	105.30	105.88	105.30	105.87	70.767	9,883
2023-11-10	105.65	105.65	105.30	105.50	70.520	5,931
2023-11-09	105.67	105.69	105.23	105.65	70.620	4,511
2023-11-08	105.59	105.59	105.02	105.53	70.540	3,581
2023-11-07	105.06	105.54	105.00	105.20	70.319	4,642
2023-11-06	105.30	105.44	104.84	105.44	70.480	4,156
2023-11-03	105.29	105.39	104.96	105.30	70.386	3,181
2023-11-01	105.29	105.29	105.20	105.26	70.359	2,738
2023-10-31	105.91	106.49	105.91	106.49	71.181	5,092
2023-10-30	106.43	106.44	105.31	105.31	69.577	4,076
2023-10-27	106.15	106.39	106.15	106.15	70.132	3,356
2023-10-26	106.29	106.29	104.65	106.21	70.172	6,185
2023-10-25	106.00	106.24	105.90	106.05	70.066	5,965
2023-10-24	106.13	106.19	105.64	106.00	70.033	2,529
2023-10-23	106.09	106.09	105.51	106.08	70.086	5,762
2023-10-20	105.87	105.99	105.77	105.99	70.026	5,592
2023-10-19	105.84	105.87	105.75	105.84	69.927	3,972
2023-10-18	105.38	105.87	105.35	105.84	69.927	3,397
2023-10-17	105.80	105.87	105.22	105.30	69.571	7,345
2023-10-16	105.87	105.87	105.60	105.76	69.875	4,026
2023-10-13	105.56	105.86	105.56	105.70	69.835	2,590
2023-10-11	105.84	105.89	104.62	105.17	69.485	20,349
2023-10-10	105.79	105.84	105.75	105.84	69.927	1,746
2023-10-09	105.58	105.79	105.58	105.79	69.894	1,475
2023-10-06	105.65	105.69	105.56	105.69	69.828	6,377
2023-10-05	105.58	105.64	105.45	105.51	69.709	3,485
2023-10-04	105.59	105.59	105.39	105.58	69.756	4,038
2023-10-03	105.18	105.49	105.18	105.49	69.696	4,332
2023-10-02	105.17	105.19	104.96	105.19	69.498	4,593
2023-09-29	106.09	106.19	106.05	106.19	70.159	12,383
2023-09-28	106.09	106.09	105.98	106.09	69.353	4,772
2023-09-27	105.68	105.99	105.68	105.99	69.287	11,064
2023-09-26	105.89	105.94	105.68	105.79	69.156	10,431
2023-09-25	106.00	106.07	105.75	105.91	69.235	1,945
2023-09-22	106.16	106.32	105.68	106.05	69.326	7,891
2023-09-21	105.85	106.14	105.63	105.97	69.274	4,006
2023-09-20	105.98	106.28	105.63	105.63	69.052	10,436
2023-09-19	106.12	106.30	105.79	105.92	69.241	3,880
2023-09-18	106.14	106.14	105.88	105.98	69.281	12,400
2023-09-15	106.00	106.12	105.95	106.04	69.320	9,879
2023-09-14	105.99	106.10	105.52	105.99	69.287	3,041
2023-09-13	106.13	106.14	105.38	105.99	69.287	6,149
2023-09-12	105.95	106.09	105.95	106.09	69.353	4,419
2023-09-11	105.94	106.04	105.55	106.04	69.320	8,540
2023-09-08	105.89	105.89	105.80	105.88	69.215	5,397
2023-09-06	105.70	105.89	105.53	105.89	69.222	8,406
2023-09-05	105.74	105.84	105.10	105.70	69.098	6,700
2023-09-04	105.69	105.69	105.12	105.68	69.085	3,642

← NewerPage 13 of 15 · 854 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.