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
2026-04-28	104.00	104.87	103.74	104.64	100.34	72,621
2026-04-27	104.52	104.89	103.77	103.79	99.520	83,851
2026-04-24	104.52	104.83	103.95	104.50	100.20	86,806
2026-04-23	104.81	105.00	104.46	104.50	100.20	67,670
2026-04-22	105.03	105.35	104.80	104.81	100.50	57,196
2026-04-20	104.46	105.33	104.46	105.28	100.95	43,638
2026-04-17	104.77	104.98	104.28	104.60	100.30	73,099
2026-04-16	104.10	104.78	104.05	104.77	100.46	64,909
2026-04-15	104.12	104.37	103.95	104.16	99.875	55,359
2026-04-14	104.33	104.39	104.00	104.19	99.904	46,491
2026-04-13	104.58	104.58	104.05	104.34	100.05	53,283
2026-04-10	104.37	104.80	104.37	104.58	100.28	45,953
2026-04-09	104.50	104.79	104.17	104.56	100.26	59,431
2026-04-08	104.33	104.69	104.08	104.32	100.03	41,010
2026-04-07	104.10	104.57	103.99	104.33	100.04	45,274
2026-04-06	104.61	104.79	104.10	104.10	99.817	39,474
2026-04-02	103.80	104.67	103.80	104.63	100.33	43,698
2026-04-01	103.65	104.11	103.29	104.11	99.827	65,573
2026-03-31	104.67	105.19	104.25	105.19	100.86	72,124
2026-03-30	104.01	105.00	104.01	104.47	98.849	81,563
2026-03-27	105.04	105.04	103.82	104.00	98.404	81,931
2026-03-26	104.85	104.85	104.00	104.52	98.896	61,739
2026-03-25	104.50	104.90	104.21	104.51	98.887	74,610
2026-03-24	103.91	104.99	103.70	104.87	99.227	78,234
2026-03-23	103.89	104.47	103.50	104.22	98.612	71,900
2026-03-20	103.17	104.00	103.17	103.89	98.300	80,312
2026-03-19	103.58	103.65	103.15	103.43	97.865	59,357
2026-03-18	103.31	103.89	103.31	103.37	97.808	57,090
2026-03-17	103.38	103.51	103.21	103.32	97.761	52,299
2026-03-16	103.11	103.54	103.00	103.10	97.553	89,729
2026-03-13	103.58	103.95	103.09	103.15	97.600	73,367
2026-03-12	103.43	103.50	103.07	103.40	97.836	48,415
2026-03-11	103.54	103.95	103.05	103.15	97.600	82,302
2026-03-10	103.55	104.07	103.24	103.54	97.969	59,919
2026-03-09	103.89	104.20	103.01	103.59	98.016	80,438
2026-03-06	104.05	104.27	103.30	103.89	98.300	78,417
2026-03-05	103.80	104.50	103.51	103.74	98.158	63,603
2026-03-04	103.69	104.26	103.14	103.89	98.300	80,357
2026-03-03	104.00	104.12	102.94	103.60	98.026	118,492
2026-03-02	104.27	104.57	103.51	104.50	98.877	114,945
2026-02-27	105.45	105.81	105.00	105.40	99.729	115,065
2026-02-26	105.94	105.98	105.20	105.45	98.697	82,267
2026-02-25	106.01	106.66	105.81	105.94	99.156	75,035
2026-02-24	106.00	106.41	105.70	106.00	99.212	80,408
2026-02-23	106.00	106.25	105.80	106.25	99.446	74,371
2026-02-20	106.51	106.59	105.98	106.14	99.343	61,438
2026-02-19	106.43	106.98	106.05	106.20	99.399	67,180
2026-02-18	106.15	106.92	105.99	106.65	99.821	40,902
2026-02-13	105.85	106.18	105.52	106.15	99.353	79,936
2026-02-12	106.19	106.93	105.68	105.70	98.931	71,944
2026-02-11	106.50	106.74	106.02	106.02	99.231	74,211
2026-02-10	106.47	106.81	106.01	106.50	99.680	84,031
2026-02-09	106.40	106.64	106.13	106.64	99.811	76,768
2026-02-06	106.90	107.03	106.12	106.36	99.549	66,884
2026-02-05	106.57	107.50	106.28	106.37	99.558	73,459
2026-02-04	107.00	107.31	106.50	106.57	99.746	64,319
2026-02-03	108.60	108.89	106.36	107.00	100.15	107,472
2026-02-02	108.49	108.67	108.00	108.60	101.65	62,204
2026-01-30	108.24	109.47	108.24	109.47	102.46	98,018
2026-01-29	109.02	109.02	108.15	108.23	100.06	92,314

← NewerPage 3 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.