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 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 108.91 | 108.96 | 107.50 | 107.80 | 95.581 | 115,454 |
| 2025-10-28 | 109.36 | 109.49 | 108.75 | 109.39 | 96.990 | 43,190 |
| 2025-10-27 | 108.50 | 109.39 | 108.16 | 108.90 | 96.556 | 60,995 |
| 2025-10-24 | 108.30 | 108.84 | 108.00 | 108.35 | 96.068 | 34,562 |
| 2025-10-23 | 108.60 | 108.80 | 108.04 | 108.16 | 95.900 | 38,672 |
| 2025-10-22 | 108.51 | 108.65 | 108.02 | 108.28 | 96.006 | 25,276 |
| 2025-10-21 | 108.86 | 109.07 | 108.10 | 108.19 | 95.926 | 40,104 |
| 2025-10-20 | 109.09 | 109.15 | 108.53 | 108.86 | 96.520 | 33,196 |
| 2025-10-17 | 108.21 | 109.10 | 108.21 | 109.08 | 96.716 | 36,785 |
| 2025-10-16 | 108.61 | 109.06 | 108.07 | 108.20 | 95.935 | 29,770 |
| 2025-10-15 | 109.15 | 109.15 | 108.54 | 108.61 | 96.299 | 31,069 |
| 2025-10-14 | 109.17 | 109.30 | 108.61 | 108.93 | 96.583 | 36,497 |
| 2025-10-13 | 108.32 | 109.11 | 107.90 | 108.85 | 96.512 | 43,242 |
| 2025-10-10 | 108.91 | 109.10 | 108.12 | 108.32 | 96.042 | 45,987 |
| 2025-10-09 | 109.30 | 109.58 | 108.84 | 108.91 | 96.565 | 21,152 |
| 2025-10-08 | 110.35 | 110.71 | 108.70 | 109.39 | 96.990 | 73,610 |
| 2025-10-07 | 110.42 | 110.85 | 109.97 | 110.00 | 97.531 | 43,674 |
| 2025-10-06 | 110.14 | 110.42 | 109.58 | 110.42 | 97.904 | 21,649 |
| 2025-10-03 | 109.20 | 111.00 | 109.20 | 110.14 | 97.655 | 77,774 |
| 2025-10-02 | 108.41 | 109.20 | 108.09 | 109.18 | 96.804 | 37,333 |
| 2025-10-01 | 108.19 | 109.20 | 107.50 | 108.41 | 96.121 | 59,339 |
| 2025-09-30 | 110.26 | 111.03 | 110.11 | 110.70 | 98.152 | 61,871 |
| 2025-09-29 | 109.72 | 110.34 | 109.52 | 109.99 | 95.749 | 35,933 |
| 2025-09-26 | 109.00 | 110.00 | 109.00 | 109.80 | 95.584 | 58,922 |
| 2025-09-25 | 108.22 | 108.87 | 108.13 | 108.78 | 94.696 | 28,338 |
| 2025-09-24 | 108.64 | 108.77 | 108.25 | 108.49 | 94.443 | 27,046 |
| 2025-09-23 | 108.67 | 108.68 | 108.30 | 108.65 | 94.583 | 20,312 |
| 2025-09-22 | 107.99 | 108.88 | 107.96 | 108.50 | 94.452 | 35,320 |
| 2025-09-19 | 108.49 | 108.89 | 108.01 | 108.09 | 94.095 | 47,076 |
| 2025-09-18 | 107.81 | 108.50 | 107.79 | 108.32 | 94.295 | 41,452 |
| 2025-09-17 | 108.25 | 108.30 | 108.00 | 108.30 | 94.278 | 21,248 |
| 2025-09-16 | 108.00 | 108.30 | 107.99 | 108.19 | 94.182 | 25,181 |
| 2025-09-15 | 107.91 | 108.20 | 107.67 | 108.10 | 94.104 | 29,717 |
| 2025-09-12 | 108.00 | 108.21 | 107.60 | 108.00 | 94.017 | 26,144 |
| 2025-09-11 | 108.48 | 108.48 | 107.53 | 107.95 | 93.973 | 35,408 |
| 2025-09-10 | 107.40 | 108.48 | 107.37 | 108.48 | 94.435 | 30,955 |
| 2025-09-09 | 108.00 | 108.00 | 107.31 | 107.47 | 93.555 | 19,707 |
| 2025-09-08 | 107.20 | 108.17 | 107.20 | 107.85 | 93.886 | 36,228 |
| 2025-09-05 | 107.25 | 107.35 | 106.90 | 107.32 | 93.425 | 22,748 |
| 2025-09-04 | 106.78 | 107.35 | 106.54 | 107.10 | 93.233 | 27,314 |
| 2025-09-03 | 106.66 | 107.09 | 106.23 | 106.70 | 92.885 | 32,585 |
| 2025-09-02 | 106.76 | 107.08 | 106.10 | 106.66 | 92.850 | 31,114 |
| 2025-09-01 | 106.00 | 106.87 | 106.00 | 106.80 | 92.972 | 43,126 |
| 2025-08-29 | 107.30 | 107.86 | 107.25 | 107.85 | 93.886 | 50,865 |
| 2025-08-28 | 107.32 | 107.85 | 107.16 | 107.50 | 92.180 | 63,377 |
| 2025-08-27 | 107.50 | 108.00 | 106.94 | 107.52 | 92.197 | 55,676 |
| 2025-08-26 | 107.42 | 107.50 | 106.91 | 107.15 | 91.880 | 43,404 |
| 2025-08-25 | 106.98 | 107.48 | 106.73 | 107.42 | 92.111 | 40,726 |
| 2025-08-22 | 107.42 | 107.42 | 106.65 | 106.72 | 91.511 | 46,778 |
| 2025-08-21 | 106.60 | 107.49 | 106.48 | 107.42 | 92.111 | 46,239 |
| 2025-08-20 | 107.09 | 107.15 | 106.26 | 106.98 | 91.734 | 40,012 |
| 2025-08-19 | 107.50 | 107.50 | 106.40 | 106.96 | 91.717 | 36,155 |
| 2025-08-18 | 106.59 | 107.49 | 106.51 | 107.00 | 91.751 | 36,670 |
| 2025-08-15 | 106.35 | 107.15 | 106.35 | 106.67 | 91.468 | 43,988 |
| 2025-08-14 | 106.39 | 106.76 | 106.21 | 106.74 | 91.528 | 31,608 |
| 2025-08-13 | 106.50 | 106.50 | 106.01 | 106.38 | 91.220 | 25,777 |
| 2025-08-12 | 105.96 | 106.66 | 105.96 | 106.04 | 90.928 | 33,639 |
| 2025-08-11 | 106.50 | 106.70 | 105.84 | 105.95 | 90.851 | 47,724 |
| 2025-08-08 | 105.62 | 106.50 | 105.40 | 106.22 | 91.082 | 29,463 |
| 2025-08-07 | 105.69 | 105.70 | 105.11 | 105.63 | 90.576 | 28,667 |
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.