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
2026-07-23	100.09	100.50	100.00	100.40	99.386	55,032
2026-07-22	100.33	100.50	100.11	100.21	99.198	64,615
2026-07-21	100.64	100.84	100.25	100.28	99.267	40,687
2026-07-20	100.67	101.24	100.12	100.34	99.326	115,344
2026-07-17	100.70	101.00	100.04	100.69	99.673	70,881
2026-07-16	100.75	101.06	100.38	100.70	99.683	67,572
2026-07-15	101.18	101.55	100.70	101.10	100.08	63,490
2026-07-14	101.25	101.97	101.17	101.19	100.17	54,113
2026-07-13	101.49	101.92	101.25	101.74	100.71	70,383
2026-07-10	100.78	101.87	100.27	101.42	100.40	67,065
2026-07-09	100.50	101.00	100.09	100.78	99.762	48,573
2026-07-08	101.25	101.44	100.52	100.70	99.683	42,091
2026-07-07	100.74	101.75	100.73	101.25	100.23	48,521
2026-07-06	100.75	101.49	100.40	100.73	99.712	80,486
2026-07-03	100.65	101.25	100.55	100.86	99.841	43,512
2026-07-02	100.59	100.69	100.06	100.65	99.633	42,522
2026-07-01	100.10	100.75	99.500	100.39	99.376	45,131
2026-06-30	100.80	101.92	100.72	101.50	100.47	57,234
2026-06-29	101.04	101.74	100.78	100.80	98.792	31,256
2026-06-26	100.05	101.18	100.00	101.00	98.988	56,680
2026-06-25	100.35	100.66	99.990	100.34	98.341	47,288
2026-06-24	100.00	100.67	100.00	100.11	98.116	61,511
2026-06-23	100.77	101.08	100.00	100.10	98.106	67,370
2026-06-22	101.90	101.92	100.16	100.78	98.772	80,181
2026-06-19	100.47	102.19	100.40	101.93	99.899	82,822
2026-06-18	101.30	101.33	100.10	100.16	98.165	58,876
2026-06-17	101.75	102.44	101.00	101.00	98.988	72,106
2026-06-16	103.00	103.48	101.43	101.75	99.723	45,634
2026-06-15	102.30	103.75	102.30	103.50	101.44	81,726
2026-06-12	102.47	102.47	101.41	102.30	100.26	42,048
2026-06-11	101.85	103.00	101.00	101.97	99.938	76,014
2026-06-10	101.32	102.85	100.55	101.55	99.527	125,888
2026-06-09	101.99	102.07	100.99	101.01	98.998	77,897
2026-06-08	101.58	102.30	100.40	102.06	100.03	101,260
2026-06-05	100.09	101.91	100.06	101.28	99.262	87,312
2026-06-03	99.950	101.65	99.120	99.800	97.812	120,745
2026-06-02	99.350	99.980	98.980	99.980	97.988	84,801
2026-06-01	100.21	100.50	99.040	99.050	97.077	83,183
2026-05-29	99.810	101.41	99.400	101.20	99.184	99,684
2026-05-28	100.08	100.18	99.610	99.810	96.841	87,649
2026-05-27	100.50	100.64	99.900	100.08	97.103	59,669
2026-05-26	100.90	101.10	99.920	99.960	96.987	93,788
2026-05-25	101.69	101.69	100.90	100.90	97.899	77,746
2026-05-22	101.44	101.73	101.06	101.30	98.287	64,092
2026-05-21	100.86	101.76	100.57	101.14	98.132	59,350
2026-05-20	101.20	101.84	100.39	101.29	98.277	132,636
2026-05-19	100.48	101.13	100.01	100.96	97.957	64,828
2026-05-18	101.28	101.78	100.13	100.50	97.511	84,249
2026-05-15	100.74	102.20	100.54	101.28	98.268	89,929
2026-05-14	100.48	100.98	99.900	100.47	97.482	73,178
2026-05-13	101.05	101.50	99.900	100.03	97.055	92,173
2026-05-12	101.31	101.90	100.81	101.22	98.209	80,199
2026-05-11	101.89	102.00	100.71	101.31	98.297	123,251
2026-05-08	102.40	102.48	101.50	102.00	98.966	63,907
2026-05-07	102.96	102.96	102.00	102.20	99.160	89,853
2026-05-06	103.30	104.00	102.98	103.82	100.73	63,877
2026-05-05	103.00	103.50	102.95	103.00	99.937	54,700
2026-05-04	103.83	104.08	102.76	102.77	99.713	93,218
2026-04-30	104.76	105.13	104.50	105.13	102.00	79,994
2026-04-29	104.73	104.89	104.06	104.70	100.39	61,162

← NewerPage 2 of 5 · 248 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.