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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 103.00 | 103.32 | 102.55 | 102.60 | 84.431 | 37,282 |
| 2025-05-12 | 103.50 | 104.00 | 102.80 | 103.32 | 85.023 | 34,783 |
| 2025-05-09 | 102.81 | 104.08 | 102.78 | 103.56 | 85.221 | 35,982 |
| 2025-05-08 | 102.76 | 103.25 | 102.15 | 102.82 | 84.612 | 46,173 |
| 2025-05-07 | 102.93 | 103.68 | 102.55 | 102.92 | 84.694 | 21,456 |
| 2025-05-06 | 101.90 | 103.71 | 101.90 | 102.93 | 84.702 | 49,865 |
| 2025-05-05 | 102.59 | 102.59 | 101.75 | 101.76 | 83.740 | 29,302 |
| 2025-05-02 | 102.26 | 103.60 | 101.71 | 102.10 | 84.019 | 46,921 |
| 2025-04-30 | 103.67 | 104.20 | 103.04 | 103.47 | 85.147 | 41,747 |
| 2025-04-29 | 103.95 | 104.28 | 103.59 | 103.60 | 84.258 | 32,734 |
| 2025-04-28 | 103.60 | 104.61 | 103.50 | 103.60 | 84.258 | 30,197 |
| 2025-04-25 | 103.81 | 104.32 | 103.50 | 103.60 | 84.258 | 34,676 |
| 2025-04-24 | 103.88 | 104.00 | 103.25 | 103.81 | 84.429 | 27,414 |
| 2025-04-23 | 103.75 | 104.27 | 103.32 | 103.41 | 84.104 | 35,995 |
| 2025-04-22 | 103.50 | 104.47 | 103.50 | 103.84 | 84.453 | 32,608 |
| 2025-04-17 | 103.51 | 103.95 | 103.39 | 103.51 | 84.185 | 21,231 |
| 2025-04-16 | 103.88 | 104.03 | 103.48 | 103.51 | 84.185 | 25,779 |
| 2025-04-15 | 103.12 | 103.88 | 103.12 | 103.50 | 84.177 | 17,466 |
| 2025-04-14 | 103.90 | 103.90 | 103.08 | 103.12 | 83.868 | 24,079 |
| 2025-04-11 | 103.12 | 104.09 | 103.12 | 103.39 | 84.087 | 26,497 |
| 2025-04-10 | 103.40 | 103.82 | 103.12 | 103.12 | 83.868 | 20,208 |
| 2025-04-09 | 102.50 | 104.00 | 102.00 | 103.51 | 84.185 | 33,958 |
| 2025-04-08 | 103.07 | 104.24 | 102.59 | 102.59 | 83.437 | 23,898 |
| 2025-04-07 | 104.25 | 104.25 | 102.38 | 103.04 | 83.803 | 30,585 |
| 2025-04-04 | 103.60 | 104.50 | 103.49 | 104.25 | 84.787 | 28,583 |
| 2025-04-03 | 104.50 | 104.58 | 103.51 | 103.81 | 84.429 | 28,072 |
| 2025-04-02 | 103.86 | 104.88 | 103.10 | 104.70 | 85.153 | 41,847 |
| 2025-04-01 | 103.82 | 104.62 | 102.90 | 103.86 | 84.469 | 34,444 |
| 2025-03-31 | 105.38 | 105.75 | 104.60 | 104.90 | 85.315 | 33,487 |
| 2025-03-28 | 103.52 | 106.00 | 103.52 | 105.76 | 85.071 | 71,716 |
| 2025-03-27 | 103.38 | 104.00 | 103.23 | 103.38 | 83.157 | 46,199 |
| 2025-03-26 | 103.40 | 103.75 | 103.00 | 103.74 | 83.446 | 33,343 |
| 2025-03-25 | 103.00 | 103.99 | 102.70 | 103.40 | 83.173 | 35,897 |
| 2025-03-24 | 103.30 | 104.00 | 102.75 | 103.00 | 82.851 | 46,598 |
| 2025-03-21 | 102.50 | 103.01 | 102.50 | 102.96 | 82.819 | 32,334 |
| 2025-03-20 | 102.45 | 103.00 | 102.25 | 102.70 | 82.610 | 59,219 |
| 2025-03-19 | 102.18 | 102.99 | 102.09 | 102.48 | 82.433 | 43,297 |
| 2025-03-18 | 102.16 | 103.40 | 102.01 | 102.20 | 82.208 | 56,934 |
| 2025-03-17 | 101.88 | 103.36 | 101.61 | 102.75 | 82.650 | 42,671 |
| 2025-03-14 | 101.51 | 102.52 | 101.50 | 102.25 | 82.248 | 34,562 |
| 2025-03-13 | 101.20 | 101.98 | 101.20 | 101.61 | 81.733 | 35,406 |
| 2025-03-12 | 101.58 | 101.98 | 101.01 | 101.20 | 81.403 | 30,007 |
| 2025-03-11 | 101.50 | 102.67 | 101.50 | 101.55 | 81.685 | 41,117 |
| 2025-03-10 | 101.75 | 102.01 | 101.50 | 101.74 | 81.838 | 22,305 |
| 2025-03-07 | 100.50 | 102.25 | 100.35 | 101.75 | 81.846 | 35,997 |
| 2025-03-06 | 99.610 | 100.80 | 99.380 | 100.76 | 81.049 | 54,233 |
| 2025-03-05 | 100.12 | 100.93 | 99.500 | 100.51 | 80.848 | 32,104 |
| 2025-02-28 | 100.99 | 101.74 | 100.82 | 101.28 | 81.468 | 60,582 |
| 2025-02-27 | 100.90 | 101.84 | 100.56 | 100.82 | 80.165 | 37,391 |
| 2025-02-26 | 101.88 | 102.48 | 100.59 | 101.00 | 80.308 | 43,458 |
| 2025-02-25 | 101.09 | 102.00 | 101.04 | 101.42 | 80.642 | 43,235 |
| 2025-02-24 | 101.89 | 101.99 | 100.56 | 101.99 | 81.095 | 40,478 |
| 2025-02-21 | 100.21 | 101.89 | 100.17 | 101.89 | 81.015 | 50,335 |
| 2025-02-20 | 99.960 | 101.00 | 99.950 | 100.21 | 79.680 | 40,392 |
| 2025-02-19 | 100.12 | 100.88 | 99.970 | 100.21 | 79.680 | 37,786 |
| 2025-02-18 | 99.780 | 100.85 | 99.660 | 100.37 | 79.807 | 51,701 |
| 2025-02-17 | 99.750 | 100.25 | 99.150 | 99.780 | 79.338 | 38,340 |
| 2025-02-14 | 99.500 | 100.17 | 99.410 | 99.870 | 79.409 | 29,622 |
| 2025-02-13 | 99.400 | 99.880 | 99.120 | 99.400 | 79.036 | 42,595 |
| 2025-02-12 | 99.150 | 99.960 | 99.100 | 99.400 | 79.036 | 29,345 |
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.