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
2023-09-01	105.64	105.64	105.58	105.64	69.058	6,090
2023-08-31	106.77	106.78	106.65	106.78	69.804	3,261
2023-08-30	106.01	106.73	106.00	106.60	68.908	9,439
2023-08-29	106.30	106.69	106.30	106.69	68.966	4,657
2023-08-28	106.50	106.54	106.30	106.53	68.863	5,008
2023-08-25	106.39	106.49	106.30	106.49	68.837	6,374
2023-08-24	106.29	106.39	105.75	106.39	68.772	4,630
2023-08-23	106.24	106.24	105.86	105.86	68.430	6,810
2023-08-22	106.09	106.19	105.99	106.19	68.643	5,459
2023-08-21	105.94	106.04	105.93	106.00	68.520	5,767
2023-08-18	105.84	105.94	105.49	105.94	68.481	8,423
2023-08-17	105.69	105.79	105.46	105.79	68.384	2,774
2023-08-16	105.59	105.64	105.40	105.63	68.281	8,683
2023-08-15	105.49	105.54	105.22	105.30	68.068	8,194
2023-08-14	105.36	105.47	105.33	105.45	68.165	3,761
2023-08-11	105.21	105.37	105.01	105.33	68.087	7,965
2023-08-10	105.10	105.22	104.82	105.22	68.016	6,666
2023-08-09	104.97	105.07	104.68	105.07	67.919	5,802
2023-08-08	104.94	104.99	104.60	104.93	67.829	14,560
2023-08-07	104.89	104.89	104.61	104.89	67.803	3,886
2023-08-04	104.80	104.84	104.50	104.84	67.770	7,539
2023-08-03	104.60	104.79	104.58	104.79	67.738	7,250
2023-08-02	104.74	104.74	104.45	104.74	67.706	27,732
2023-08-01	104.67	104.69	104.50	104.69	67.673	7,303
2023-07-31	107.53	107.63	107.53	107.63	69.574	25,831
2023-07-28	107.19	107.49	107.19	107.49	67.570	32,326
2023-07-27	107.13	107.13	107.06	107.13	67.344	6,046
2023-07-26	107.04	107.09	107.00	107.01	67.268	3,712
2023-07-25	106.96	106.99	106.95	106.99	67.256	3,983
2023-07-24	106.96	106.96	106.93	106.96	67.237	4,968
2023-07-21	106.74	106.93	106.60	106.93	67.218	3,265
2023-07-20	106.62	106.69	106.62	106.69	67.067	2,957
2023-07-19	106.38	106.63	106.34	106.62	67.023	2,067
2023-07-18	105.95	106.38	105.95	106.38	66.872	3,457
2023-07-17	105.50	105.84	105.40	105.50	66.319	3,190
2023-07-14	105.68	105.88	105.35	105.50	66.319	914
2023-07-13	105.73	105.73	105.25	105.30	66.193	1,321
2023-07-12	105.49	105.69	105.21	105.68	66.432	1,082
2023-07-11	105.15	105.20	105.15	105.20	66.130	6,542
2023-07-10	105.09	105.14	105.00	105.00	66.005	7,137
2023-07-07	104.94	105.39	104.94	104.97	65.986	13,535
2023-07-06	104.79	104.94	104.73	104.94	65.967	1,126
2023-07-05	104.78	104.78	104.68	104.74	65.841	1,491
2023-07-04	104.65	104.75	104.52	104.67	65.797	2,612
2023-07-03	104.39	104.60	104.22	104.60	65.753	1,692
2023-06-30	106.22	106.38	106.11	106.33	66.841	12,307
2023-06-29	105.52	106.19	105.52	106.17	65.483	3,499
2023-06-28	106.09	106.09	106.00	106.09	65.434	747
2023-06-27	105.84	106.04	105.77	106.04	65.403	2,389
2023-06-26	105.59	105.79	105.00	105.79	65.249	1,841
2023-06-23	105.36	105.56	105.00	105.56	65.107	791
2023-06-22	105.29	105.33	105.20	105.33	64.965	507
2023-06-21	105.28	105.29	105.25	105.29	64.940	313
2023-06-20	105.28	105.29	105.28	105.29	64.940	303
2023-06-19	105.24	105.24	105.24	105.24	64.909	543
2023-06-16	105.09	105.19	105.09	105.19	64.879	4,591
2023-06-15	104.85	105.05	104.70	105.05	64.792	2,098
2023-06-14	104.76	104.82	104.72	104.82	64.650	1,310
2023-06-13	104.70	104.76	104.70	104.76	64.613	1,588
2023-06-12	104.70	104.70	104.63	104.68	64.564	153

← NewerPage 14 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.