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 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 94.500 | 94.780 | 94.040 | 94.250 | 94.250 | 59,485 |
| 2026-10-16 | 94.900 | 95.000 | 94.390 | 94.500 | 94.500 | 63,438 |
| 2026-10-15 | 94.780 | 95.230 | 93.840 | 93.920 | 93.920 | 60,978 |
| 2026-10-14 | 94.840 | 95.030 | 93.590 | 94.780 | 94.780 | 70,147 |
| 2026-10-13 | 94.200 | 96.000 | 93.510 | 95.500 | 95.500 | 126,731 |
| 2026-10-09 | 94.070 | 94.590 | 93.690 | 94.110 | 94.110 | 75,968 |
| 2026-10-08 | 93.800 | 94.080 | 93.520 | 94.070 | 94.070 | 67,387 |
| 2026-10-07 | 93.800 | 93.900 | 93.280 | 93.630 | 93.630 | 61,582 |
| 2026-10-06 | 93.850 | 93.850 | 92.850 | 93.150 | 93.150 | 91,367 |
| 2026-10-05 | 93.750 | 94.580 | 93.500 | 93.850 | 93.850 | 64,073 |
| 2026-10-02 | 93.800 | 93.800 | 93.320 | 93.540 | 93.540 | 41,402 |
| 2026-10-01 | 94.000 | 94.950 | 93.320 | 93.400 | 93.400 | 63,447 |
| 2026-09-30 | 95.200 | 95.420 | 94.350 | 94.700 | 93.700 | 76,557 |
| 2026-09-29 | 94.500 | 95.220 | 94.500 | 95.200 | 94.195 | 56,269 |
| 2026-09-28 | 94.600 | 96.280 | 94.020 | 95.220 | 94.215 | 95,613 |
| 2026-09-25 | 93.900 | 95.400 | 93.860 | 94.940 | 94.940 | 58,586 |
| 2026-09-24 | 94.500 | 94.970 | 93.850 | 93.900 | 93.900 | 73,943 |
| 2026-09-23 | 95.000 | 95.190 | 93.850 | 94.000 | 94.000 | 99,817 |
| 2026-09-22 | 95.060 | 95.470 | 94.630 | 94.660 | 94.660 | 68,903 |
| 2026-09-21 | 95.140 | 95.600 | 94.890 | 95.090 | 95.090 | 74,815 |
Page 1 of 1 · 20 trading days
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.