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 |
|---|---|---|---|---|---|---|
| 2025-08-06 | 106.51 | 106.51 | 105.20 | 105.54 | 90.499 | 34,165 |
| 2025-08-05 | 106.26 | 106.58 | 105.80 | 105.99 | 90.885 | 28,635 |
| 2025-08-04 | 106.20 | 106.70 | 105.90 | 106.08 | 90.962 | 42,235 |
| 2025-08-01 | 106.40 | 106.69 | 105.77 | 106.03 | 90.919 | 59,901 |
| 2025-07-31 | 107.75 | 107.95 | 106.70 | 106.70 | 91.494 | 59,162 |
| 2025-07-30 | 106.97 | 108.00 | 106.61 | 107.59 | 90.877 | 44,720 |
| 2025-07-29 | 106.40 | 107.03 | 106.20 | 106.92 | 90.311 | 49,545 |
| 2025-07-28 | 106.23 | 106.40 | 106.05 | 106.06 | 89.584 | 30,016 |
| 2025-07-25 | 106.10 | 106.40 | 105.90 | 106.26 | 89.753 | 21,255 |
| 2025-07-24 | 105.87 | 106.10 | 105.70 | 106.10 | 89.618 | 48,455 |
| 2025-07-23 | 105.53 | 105.98 | 105.35 | 105.87 | 89.424 | 34,320 |
| 2025-07-22 | 106.27 | 106.27 | 105.30 | 105.32 | 88.959 | 29,660 |
| 2025-07-21 | 105.59 | 106.41 | 105.35 | 105.75 | 89.322 | 36,667 |
| 2025-07-18 | 105.96 | 105.98 | 105.52 | 105.98 | 89.517 | 31,145 |
| 2025-07-17 | 105.62 | 105.96 | 105.55 | 105.96 | 89.500 | 31,547 |
| 2025-07-16 | 105.41 | 105.96 | 105.41 | 105.62 | 89.213 | 17,380 |
| 2025-07-15 | 105.55 | 105.96 | 105.50 | 105.59 | 89.187 | 27,854 |
| 2025-07-14 | 105.69 | 105.98 | 105.00 | 105.11 | 88.782 | 59,370 |
| 2025-07-11 | 105.11 | 105.75 | 104.82 | 105.75 | 89.322 | 23,991 |
| 2025-07-10 | 105.00 | 105.60 | 105.00 | 105.03 | 88.714 | 31,264 |
| 2025-07-09 | 104.85 | 105.65 | 104.80 | 104.98 | 88.672 | 41,726 |
| 2025-07-08 | 105.48 | 105.65 | 104.73 | 104.97 | 88.664 | 38,679 |
| 2025-07-07 | 104.83 | 105.64 | 104.54 | 105.20 | 88.858 | 51,355 |
| 2025-07-04 | 104.40 | 104.97 | 104.14 | 104.95 | 88.647 | 34,132 |
| 2025-07-03 | 104.53 | 104.53 | 104.01 | 104.40 | 88.182 | 24,686 |
| 2025-07-02 | 104.30 | 104.55 | 103.91 | 104.55 | 88.309 | 19,174 |
| 2025-07-01 | 105.19 | 105.19 | 103.81 | 104.11 | 87.937 | 47,959 |
| 2025-06-30 | 105.48 | 106.20 | 105.04 | 106.08 | 89.601 | 37,732 |
| 2025-06-27 | 104.19 | 105.64 | 103.80 | 105.56 | 87.979 | 68,520 |
| 2025-06-26 | 104.15 | 104.19 | 104.00 | 104.05 | 86.721 | 25,477 |
| 2025-06-25 | 104.00 | 104.19 | 103.74 | 104.11 | 86.771 | 32,229 |
| 2025-06-24 | 103.77 | 104.19 | 103.77 | 103.77 | 86.487 | 32,326 |
| 2025-06-23 | 103.59 | 104.19 | 103.55 | 103.86 | 86.562 | 28,240 |
| 2025-06-20 | 103.75 | 103.99 | 103.66 | 103.87 | 86.571 | 24,382 |
| 2025-06-18 | 103.20 | 103.88 | 103.10 | 103.88 | 86.579 | 23,076 |
| 2025-06-17 | 103.25 | 103.50 | 103.00 | 103.16 | 85.979 | 30,420 |
| 2025-06-16 | 102.72 | 103.30 | 102.72 | 103.03 | 85.871 | 29,625 |
| 2025-06-13 | 102.68 | 102.90 | 102.51 | 102.70 | 85.596 | 22,115 |
| 2025-06-12 | 102.68 | 102.96 | 102.54 | 102.55 | 85.471 | 29,776 |
| 2025-06-11 | 102.80 | 103.02 | 102.54 | 102.55 | 85.471 | 28,359 |
| 2025-06-10 | 103.00 | 103.04 | 102.66 | 102.88 | 85.746 | 33,507 |
| 2025-06-09 | 102.88 | 103.19 | 102.54 | 103.04 | 85.879 | 37,764 |
| 2025-06-06 | 102.70 | 103.15 | 102.41 | 102.51 | 85.437 | 40,586 |
| 2025-06-05 | 103.01 | 103.18 | 102.52 | 102.90 | 85.762 | 43,324 |
| 2025-06-04 | 103.15 | 103.15 | 102.64 | 102.78 | 85.662 | 23,355 |
| 2025-06-03 | 102.90 | 103.33 | 102.44 | 103.15 | 85.971 | 35,434 |
| 2025-06-02 | 103.01 | 103.24 | 102.67 | 102.96 | 85.812 | 23,403 |
| 2025-05-30 | 103.59 | 104.20 | 103.49 | 104.05 | 86.721 | 45,174 |
| 2025-05-29 | 103.73 | 103.88 | 103.40 | 103.58 | 85.237 | 45,690 |
| 2025-05-28 | 103.50 | 103.50 | 103.20 | 103.30 | 85.007 | 34,662 |
| 2025-05-27 | 103.26 | 103.70 | 103.12 | 103.21 | 84.933 | 23,911 |
| 2025-05-26 | 103.89 | 103.89 | 103.08 | 103.30 | 85.007 | 44,519 |
| 2025-05-23 | 103.42 | 103.89 | 102.97 | 103.70 | 85.336 | 37,388 |
| 2025-05-22 | 103.50 | 103.60 | 102.88 | 102.96 | 84.727 | 29,030 |
| 2025-05-21 | 103.25 | 103.63 | 102.88 | 103.35 | 85.048 | 26,924 |
| 2025-05-20 | 103.38 | 103.81 | 103.03 | 103.22 | 84.941 | 21,302 |
| 2025-05-19 | 103.65 | 103.89 | 103.05 | 103.54 | 85.204 | 29,462 |
| 2025-05-16 | 103.06 | 103.85 | 103.06 | 103.65 | 85.295 | 24,196 |
| 2025-05-15 | 103.10 | 103.39 | 102.85 | 103.28 | 84.990 | 27,277 |
| 2025-05-14 | 103.35 | 103.58 | 102.60 | 103.14 | 84.875 | 32,926 |
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.