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 |
|---|---|---|---|---|---|---|
| 2024-11-12 | 106.82 | 107.14 | 106.21 | 106.81 | 82.303 | 50,466 |
| 2024-11-11 | 106.25 | 107.15 | 106.09 | 106.82 | 82.311 | 64,504 |
| 2024-11-08 | 106.59 | 106.98 | 106.09 | 106.09 | 81.748 | 51,173 |
| 2024-11-07 | 107.15 | 107.49 | 106.53 | 106.59 | 82.133 | 57,836 |
| 2024-11-06 | 107.90 | 108.00 | 105.00 | 107.15 | 82.565 | 147,172 |
| 2024-11-05 | 110.00 | 110.45 | 109.06 | 109.99 | 84.753 | 22,451 |
| 2024-11-04 | 109.95 | 110.19 | 109.43 | 110.00 | 84.761 | 14,435 |
| 2024-11-01 | 113.00 | 113.00 | 109.00 | 109.95 | 84.723 | 46,572 |
| 2024-10-31 | 112.85 | 114.37 | 112.40 | 113.98 | 87.828 | 23,729 |
| 2024-10-30 | 112.50 | 112.90 | 112.16 | 112.90 | 85.686 | 23,647 |
| 2024-10-29 | 112.40 | 112.75 | 111.90 | 112.01 | 85.010 | 30,204 |
| 2024-10-28 | 112.40 | 112.40 | 112.00 | 112.00 | 85.003 | 11,404 |
| 2024-10-25 | 112.19 | 112.40 | 111.90 | 112.18 | 85.139 | 11,936 |
| 2024-10-24 | 112.70 | 112.98 | 111.98 | 112.19 | 85.147 | 27,063 |
| 2024-10-23 | 112.98 | 112.98 | 111.51 | 111.98 | 84.987 | 18,856 |
| 2024-10-22 | 111.74 | 112.99 | 111.74 | 112.99 | 85.754 | 31,052 |
| 2024-10-21 | 112.20 | 112.29 | 111.74 | 111.74 | 84.805 | 22,187 |
| 2024-10-18 | 112.40 | 112.40 | 111.74 | 111.74 | 84.805 | 23,719 |
| 2024-10-17 | 111.90 | 112.46 | 111.65 | 112.39 | 85.299 | 32,299 |
| 2024-10-16 | 112.50 | 112.50 | 111.25 | 112.50 | 85.382 | 31,098 |
| 2024-10-15 | 112.00 | 112.50 | 111.99 | 112.49 | 85.375 | 20,747 |
| 2024-10-14 | 112.00 | 112.26 | 111.25 | 111.99 | 84.995 | 26,194 |
| 2024-10-11 | 112.99 | 112.99 | 112.01 | 112.08 | 85.063 | 17,573 |
| 2024-10-10 | 111.40 | 113.00 | 111.40 | 112.50 | 85.382 | 32,494 |
| 2024-10-09 | 111.35 | 112.76 | 111.25 | 112.63 | 85.481 | 43,293 |
| 2024-10-08 | 113.96 | 114.00 | 110.13 | 111.31 | 84.479 | 54,542 |
| 2024-10-07 | 115.70 | 115.84 | 113.14 | 113.60 | 86.217 | 51,586 |
| 2024-10-04 | 115.76 | 115.90 | 114.50 | 115.67 | 87.788 | 40,520 |
| 2024-10-03 | 114.99 | 116.00 | 114.59 | 115.00 | 87.280 | 34,433 |
| 2024-10-02 | 113.99 | 115.00 | 113.66 | 115.00 | 87.280 | 21,485 |
| 2024-10-01 | 113.28 | 115.00 | 112.59 | 114.00 | 86.521 | 30,970 |
| 2024-09-30 | 114.71 | 114.79 | 112.54 | 114.42 | 86.839 | 31,463 |
| 2024-09-27 | 114.00 | 114.75 | 114.00 | 114.35 | 85.982 | 26,792 |
| 2024-09-26 | 114.95 | 115.19 | 114.30 | 114.30 | 85.944 | 21,845 |
| 2024-09-25 | 114.84 | 115.00 | 114.70 | 114.72 | 86.260 | 26,842 |
| 2024-09-24 | 114.69 | 114.97 | 114.31 | 114.97 | 86.448 | 36,488 |
| 2024-09-23 | 114.49 | 114.89 | 114.00 | 114.53 | 86.117 | 16,871 |
| 2024-09-20 | 113.65 | 114.50 | 113.65 | 114.50 | 86.094 | 27,523 |
| 2024-09-19 | 114.54 | 114.64 | 113.53 | 113.71 | 85.500 | 25,437 |
| 2024-09-18 | 112.79 | 114.82 | 112.70 | 114.34 | 85.974 | 71,593 |
| 2024-09-17 | 112.18 | 112.77 | 112.00 | 112.35 | 84.478 | 28,693 |
| 2024-09-16 | 110.40 | 112.41 | 110.00 | 112.00 | 84.215 | 36,958 |
| 2024-09-13 | 109.79 | 110.72 | 108.81 | 109.81 | 82.568 | 26,211 |
| 2024-09-12 | 108.54 | 109.99 | 108.50 | 109.79 | 82.553 | 65,798 |
| 2024-09-11 | 108.40 | 108.45 | 108.27 | 108.41 | 81.515 | 110,544 |
| 2024-09-10 | 108.90 | 109.02 | 108.30 | 108.42 | 81.523 | 134,770 |
| 2024-09-09 | 109.79 | 109.79 | 108.52 | 109.00 | 81.959 | 40,923 |
| 2024-09-06 | 108.37 | 110.53 | 108.37 | 109.10 | 82.034 | 35,909 |
| 2024-09-05 | 112.19 | 112.75 | 110.36 | 111.89 | 84.132 | 47,868 |
| 2024-09-04 | 109.25 | 112.88 | 109.00 | 112.19 | 84.358 | 56,029 |
| 2024-09-03 | 110.06 | 110.99 | 108.32 | 109.21 | 82.117 | 82,850 |
| 2024-09-02 | 114.00 | 114.89 | 111.75 | 112.03 | 84.237 | 50,986 |
| 2024-08-30 | 116.00 | 116.60 | 115.50 | 116.00 | 87.222 | 25,559 |
| 2024-08-29 | 114.10 | 116.19 | 114.05 | 116.00 | 86.395 | 26,382 |
| 2024-08-28 | 114.20 | 115.17 | 113.90 | 114.26 | 85.099 | 30,720 |
| 2024-08-27 | 116.25 | 116.25 | 113.90 | 113.90 | 84.831 | 36,136 |
| 2024-08-26 | 116.00 | 116.50 | 115.71 | 115.90 | 86.321 | 27,897 |
| 2024-08-23 | 115.53 | 116.50 | 115.25 | 116.00 | 86.395 | 40,154 |
| 2024-08-22 | 116.29 | 118.00 | 115.36 | 115.99 | 86.388 | 48,314 |
| 2024-08-21 | 115.66 | 116.75 | 115.50 | 116.29 | 86.611 | 35,012 |
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.