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 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 109.48 | 109.48 | 108.25 | 108.70 | 100.50 | 114,341 |
| 2026-01-27 | 108.50 | 109.47 | 108.18 | 109.47 | 101.21 | 79,586 |
| 2026-01-26 | 109.10 | 109.64 | 108.55 | 109.20 | 100.96 | 94,686 |
| 2026-01-23 | 108.30 | 109.37 | 108.08 | 109.10 | 100.87 | 75,517 |
| 2026-01-22 | 108.31 | 109.40 | 108.05 | 108.45 | 100.27 | 78,112 |
| 2026-01-21 | 109.59 | 110.24 | 108.05 | 108.30 | 100.13 | 72,902 |
| 2026-01-20 | 108.30 | 110.26 | 108.30 | 110.15 | 101.84 | 110,703 |
| 2026-01-19 | 107.82 | 109.45 | 107.75 | 108.30 | 100.13 | 69,860 |
| 2026-01-16 | 107.14 | 107.96 | 107.14 | 107.92 | 99.777 | 75,582 |
| 2026-01-15 | 106.79 | 107.50 | 106.17 | 107.14 | 99.056 | 75,007 |
| 2026-01-14 | 107.80 | 107.80 | 106.70 | 106.78 | 98.723 | 74,819 |
| 2026-01-13 | 107.10 | 107.80 | 107.07 | 107.70 | 99.574 | 79,287 |
| 2026-01-12 | 107.02 | 107.33 | 106.71 | 107.05 | 98.973 | 76,420 |
| 2026-01-09 | 107.50 | 107.74 | 106.58 | 107.02 | 98.945 | 87,375 |
| 2026-01-08 | 107.51 | 107.80 | 107.37 | 107.50 | 99.389 | 51,256 |
| 2026-01-07 | 107.99 | 108.05 | 107.52 | 107.66 | 99.537 | 56,582 |
| 2026-01-06 | 108.00 | 108.34 | 107.15 | 107.83 | 99.694 | 99,866 |
| 2026-01-05 | 110.17 | 110.50 | 109.00 | 109.00 | 100.78 | 36,734 |
| 2026-01-02 | 110.50 | 111.65 | 110.17 | 110.17 | 101.86 | 38,743 |
| 2025-12-30 | 110.94 | 111.99 | 110.91 | 111.68 | 103.25 | 42,980 |
| 2025-12-29 | 110.36 | 110.91 | 109.81 | 110.91 | 101.14 | 37,145 |
| 2025-12-26 | 110.79 | 111.48 | 109.46 | 110.36 | 100.63 | 49,416 |
| 2025-12-23 | 110.45 | 111.95 | 110.41 | 111.35 | 101.54 | 40,543 |
| 2025-12-22 | 110.74 | 110.74 | 109.66 | 110.49 | 100.75 | 61,303 |
| 2025-12-19 | 109.50 | 110.84 | 109.01 | 110.84 | 101.07 | 37,262 |
| 2025-12-18 | 111.00 | 111.00 | 109.21 | 109.50 | 99.851 | 63,768 |
| 2025-12-17 | 111.98 | 112.00 | 111.00 | 111.20 | 101.40 | 51,244 |
| 2025-12-16 | 110.64 | 113.50 | 109.68 | 111.01 | 101.23 | 66,958 |
| 2025-12-15 | 109.44 | 110.45 | 109.44 | 110.45 | 100.72 | 52,748 |
| 2025-12-12 | 109.40 | 110.00 | 109.31 | 109.99 | 100.30 | 43,606 |
| 2025-12-11 | 108.79 | 109.88 | 108.79 | 109.40 | 99.759 | 44,074 |
| 2025-12-10 | 109.28 | 109.55 | 108.96 | 109.17 | 99.550 | 23,017 |
| 2025-12-09 | 109.27 | 109.57 | 108.79 | 109.28 | 99.650 | 26,303 |
| 2025-12-08 | 109.10 | 109.26 | 108.79 | 109.26 | 99.632 | 33,509 |
| 2025-12-05 | 108.94 | 109.10 | 108.42 | 109.10 | 99.486 | 32,060 |
| 2025-12-04 | 108.97 | 109.00 | 108.65 | 108.94 | 99.340 | 32,709 |
| 2025-12-03 | 108.57 | 109.00 | 107.92 | 108.97 | 99.367 | 32,131 |
| 2025-12-02 | 108.23 | 109.11 | 108.01 | 108.25 | 98.711 | 34,772 |
| 2025-12-01 | 107.76 | 109.10 | 107.34 | 108.78 | 99.194 | 48,659 |
| 2025-11-28 | 108.29 | 109.39 | 108.29 | 108.83 | 99.240 | 70,399 |
| 2025-11-27 | 107.68 | 108.39 | 107.68 | 108.29 | 97.473 | 80,823 |
| 2025-11-26 | 106.80 | 107.70 | 106.78 | 107.68 | 96.924 | 58,204 |
| 2025-11-25 | 106.44 | 107.00 | 106.44 | 106.80 | 96.131 | 32,160 |
| 2025-11-24 | 107.22 | 107.22 | 106.16 | 106.41 | 95.780 | 57,794 |
| 2025-11-21 | 107.00 | 107.25 | 106.53 | 106.90 | 96.221 | 67,956 |
| 2025-11-19 | 106.73 | 107.11 | 106.47 | 107.00 | 96.311 | 38,732 |
| 2025-11-18 | 106.45 | 106.66 | 106.40 | 106.58 | 95.933 | 31,101 |
| 2025-11-17 | 106.50 | 106.73 | 106.32 | 106.45 | 95.816 | 38,954 |
| 2025-11-14 | 105.95 | 106.50 | 105.95 | 106.40 | 95.771 | 32,429 |
| 2025-11-13 | 106.20 | 106.20 | 105.92 | 105.95 | 95.366 | 64,049 |
| 2025-11-12 | 106.22 | 106.50 | 106.10 | 106.20 | 95.591 | 52,960 |
| 2025-11-11 | 106.35 | 106.42 | 106.01 | 106.02 | 95.429 | 59,305 |
| 2025-11-10 | 106.27 | 106.39 | 106.08 | 106.21 | 95.600 | 32,385 |
| 2025-11-07 | 106.25 | 106.30 | 106.05 | 106.30 | 95.681 | 37,338 |
| 2025-11-06 | 105.97 | 106.37 | 105.84 | 106.25 | 95.636 | 47,374 |
| 2025-11-05 | 106.00 | 106.50 | 105.90 | 106.38 | 95.753 | 57,038 |
| 2025-11-04 | 105.21 | 106.22 | 105.21 | 105.96 | 95.375 | 39,244 |
| 2025-11-03 | 106.60 | 106.60 | 105.08 | 105.21 | 94.700 | 102,047 |
| 2025-10-31 | 107.60 | 108.46 | 105.85 | 108.35 | 97.527 | 60,337 |
| 2025-10-30 | 108.00 | 108.02 | 107.61 | 107.67 | 95.465 | 44,393 |
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.