São Paulo - Delayed Quote BRL

BTG DPB Infra Incentivado FI RF (0P0001M1UR.SA)

1.3556 +0.0090 (+0.67%)
At close: October 24 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 1.3556 1.3556 1.3556 1.3556 1.3556 -
Oct 23, 2024 1.3466 1.3466 1.3466 1.3466 1.3466 -
Oct 22, 2024 1.3503 1.3503 1.3503 1.3503 1.3503 -
Oct 21, 2024 1.3507 1.3507 1.3507 1.3507 1.3507 -
Oct 18, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Oct 17, 2024 1.3553 1.3553 1.3553 1.3553 1.3553 -
Oct 16, 2024 1.3556 1.3556 1.3556 1.3556 1.3556 -
Oct 15, 2024 1.3578 1.3578 1.3578 1.3578 1.3578 -
Oct 14, 2024 1.3615 1.3615 1.3615 1.3615 1.3615 -
Oct 11, 2024 1.3595 1.3595 1.3595 1.3595 1.3595 -
Oct 10, 2024 1.3582 1.3582 1.3582 1.3582 1.3582 -
Oct 9, 2024 1.3537 1.3537 1.3537 1.3537 1.3537 -
Oct 8, 2024 1.3620 1.3620 1.3620 1.3620 1.3620 -
Oct 7, 2024 1.3590 1.3590 1.3590 1.3590 1.3590 -
Oct 4, 2024 1.3553 1.3553 1.3553 1.3553 1.3553 -
Oct 3, 2024 1.3571 1.3571 1.3571 1.3571 1.3571 -
Oct 2, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 -
Oct 1, 2024 1.3592 1.3592 1.3592 1.3592 1.3592 -
Sep 30, 2024 1.3571 1.3571 1.3571 1.3571 1.3571 -
Sep 27, 2024 1.3601 1.3601 1.3601 1.3601 1.3601 -
Sep 26, 2024 1.3593 1.3593 1.3593 1.3593 1.3593 -
Sep 25, 2024 1.3602 1.3602 1.3602 1.3602 1.3602 -
Sep 24, 2024 1.3592 1.3592 1.3592 1.3592 1.3592 -
Sep 23, 2024 1.3510 1.3510 1.3510 1.3510 1.3510 -
Sep 20, 2024 1.3517 1.3517 1.3517 1.3517 1.3517 -
Sep 19, 2024 1.3554 1.3554 1.3554 1.3554 1.3554 -
Sep 18, 2024 1.3628 1.3628 1.3628 1.3628 1.3628 -
Sep 17, 2024 1.3618 1.3618 1.3618 1.3618 1.3618 -
Sep 16, 2024 1.3608 1.3608 1.3608 1.3608 1.3608 -
Sep 13, 2024 1.3636 1.3636 1.3636 1.3636 1.3636 -
Sep 12, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 -
Sep 11, 2024 1.3655 1.3655 1.3655 1.3655 1.3655 -
Sep 10, 2024 1.3658 1.3658 1.3658 1.3658 1.3658 -
Sep 9, 2024 1.3675 1.3675 1.3675 1.3675 1.3675 -
Sep 6, 2024 1.3676 1.3676 1.3676 1.3676 1.3676 -
Sep 5, 2024 1.3669 1.3669 1.3669 1.3669 1.3669 -
Sep 4, 2024 1.3633 1.3633 1.3633 1.3633 1.3633 -
Sep 3, 2024 1.3586 1.3586 1.3586 1.3586 1.3586 -
Sep 2, 2024 1.3578 1.3578 1.3578 1.3578 1.3578 -
Aug 30, 2024 1.3591 1.3591 1.3591 1.3591 1.3591 -
Aug 29, 2024 1.3633 1.3633 1.3633 1.3633 1.3633 -
Aug 28, 2024 1.3645 1.3645 1.3645 1.3645 1.3645 -
Aug 27, 2024 1.3693 1.3693 1.3693 1.3693 1.3693 -
Aug 26, 2024 1.3705 1.3705 1.3705 1.3705 1.3705 -
Aug 23, 2024 1.3711 1.3711 1.3711 1.3711 1.3711 -
Aug 22, 2024 1.3643 1.3643 1.3643 1.3643 1.3643 -
Aug 21, 2024 1.3665 1.3665 1.3665 1.3665 1.3665 -
Aug 20, 2024 1.3648 1.3648 1.3648 1.3648 1.3648 -
Aug 19, 2024 1.3699 1.3699 1.3699 1.3699 1.3699 -
Aug 16, 2024 1.3705 1.3705 1.3705 1.3705 1.3705 -
Aug 15, 2024 1.3733 1.3733 1.3733 1.3733 1.3733 -
Aug 14, 2024 1.3739 1.3739 1.3739 1.3739 1.3739 -
Aug 13, 2024 1.3739 1.3739 1.3739 1.3739 1.3739 -
Aug 12, 2024 1.3697 1.3697 1.3697 1.3697 1.3697 -
Aug 9, 2024 1.3671 1.3671 1.3671 1.3671 1.3671 -
Aug 8, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 -
Aug 7, 2024 1.3562 1.3562 1.3562 1.3562 1.3562 -
Aug 6, 2024 1.3543 1.3543 1.3543 1.3543 1.3543 -
Aug 5, 2024 1.3583 1.3583 1.3583 1.3583 1.3583 -
Aug 2, 2024 1.3570 1.3570 1.3570 1.3570 1.3570 -
Aug 1, 2024 1.3432 1.3432 1.3432 1.3432 1.3432 -
Jul 31, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
Jul 30, 2024 1.3351 1.3351 1.3351 1.3351 1.3351 -
Jul 29, 2024 1.3317 1.3317 1.3317 1.3317 1.3317 -
Jul 26, 2024 1.3321 1.3321 1.3321 1.3321 1.3321 -
Jul 25, 2024 1.3252 1.3252 1.3252 1.3252 1.3252 -
Jul 24, 2024 1.3258 1.3258 1.3258 1.3258 1.3258 -
Jul 23, 2024 1.3252 1.3252 1.3252 1.3252 1.3252 -
Jul 22, 2024 1.3328 1.3328 1.3328 1.3328 1.3328 -
Jul 19, 2024 1.3289 1.3289 1.3289 1.3289 1.3289 -
Jul 18, 2024 1.3303 1.3303 1.3303 1.3303 1.3303 -
Jul 17, 2024 1.3373 1.3373 1.3373 1.3373 1.3373 -
Jul 16, 2024 1.3383 1.3383 1.3383 1.3383 1.3383 -
Jul 15, 2024 1.3349 1.3349 1.3349 1.3349 1.3349 -
Jul 11, 2024 1.3365 1.3365 1.3365 1.3365 1.3365 -
Jul 10, 2024 1.3307 1.3307 1.3307 1.3307 1.3307 -
Jul 9, 2024 1.3228 1.3228 1.3228 1.3228 1.3228 -
Jul 8, 2024 1.3218 1.3218 1.3218 1.3218 1.3218 -
Jul 5, 2024 1.3211 1.3211 1.3211 1.3211 1.3211 -
Jul 4, 2024 1.3164 1.3164 1.3164 1.3164 1.3164 -
Jul 3, 2024 1.3088 1.3088 1.3088 1.3088 1.3088 -
Jul 2, 2024 1.3016 1.3016 1.3016 1.3016 1.3016 -
Jul 1, 2024 1.3005 1.3005 1.3005 1.3005 1.3005 -
Jun 28, 2024 1.2990 1.2990 1.2990 1.2990 1.2990 -
Jun 27, 2024 1.3133 1.3133 1.3133 1.3133 1.3133 -
Jun 26, 2024 1.3142 1.3142 1.3142 1.3142 1.3142 -
Jun 25, 2024 1.3169 1.3169 1.3169 1.3169 1.3169 -
Jun 24, 2024 1.3199 1.3199 1.3199 1.3199 1.3199 -
Jun 21, 2024 1.3178 1.3178 1.3178 1.3178 1.3178 -
Jun 20, 2024 1.3126 1.3126 1.3126 1.3126 1.3126 -
Jun 19, 2024 1.3107 1.3107 1.3107 1.3107 1.3107 -
Jun 18, 2024 1.3110 1.3110 1.3110 1.3110 1.3110 -
Jun 17, 2024 1.3095 1.3095 1.3095 1.3095 1.3095 -
Jun 14, 2024 1.3094 1.3094 1.3094 1.3094 1.3094 -
Jun 13, 2024 1.3067 1.3067 1.3067 1.3067 1.3067 -
Jun 12, 2024 1.3027 1.3027 1.3027 1.3027 1.3027 -
Jun 11, 2024 1.3131 1.3131 1.3131 1.3131 1.3131 -
Jun 10, 2024 1.3138 1.3138 1.3138 1.3138 1.3138 -
Jun 7, 2024 1.3121 1.3121 1.3121 1.3121 1.3121 -
Jun 6, 2024 1.3198 1.3198 1.3198 1.3198 1.3198 -
Jun 5, 2024 1.3174 1.3174 1.3174 1.3174 1.3174 -
Jun 4, 2024 1.3185 1.3185 1.3185 1.3185 1.3185 -
Jun 3, 2024 1.3199 1.3199 1.3199 1.3199 1.3199 -
May 31, 2024 1.3202 1.3202 1.3202 1.3202 1.3202 -
May 29, 2024 1.3167 1.3167 1.3167 1.3167 1.3167 -
May 28, 2024 1.3211 1.3211 1.3211 1.3211 1.3211 -
May 27, 2024 1.3205 1.3205 1.3205 1.3205 1.3205 -
May 24, 2024 1.3219 1.3219 1.3219 1.3219 1.3219 -
May 23, 2024 1.3228 1.3228 1.3228 1.3228 1.3228 -
May 22, 2024 1.3198 1.3198 1.3198 1.3198 1.3198 -
May 21, 2024 1.3235 1.3235 1.3235 1.3235 1.3235 -
May 20, 2024 1.3218 1.3218 1.3218 1.3218 1.3218 -
May 17, 2024 1.3209 1.3209 1.3209 1.3209 1.3209 -
May 16, 2024 1.3216 1.3216 1.3216 1.3216 1.3216 -
May 15, 2024 1.3188 1.3188 1.3188 1.3188 1.3188 -
May 14, 2024 1.3180 1.3180 1.3180 1.3180 1.3180 -
May 13, 2024 1.3147 1.3147 1.3147 1.3147 1.3147 -
May 10, 2024 1.3129 1.3129 1.3129 1.3129 1.3129 -
May 9, 2024 1.3146 1.3146 1.3146 1.3146 1.3146 -
May 8, 2024 1.3103 1.3103 1.3103 1.3103 1.3103 -
May 7, 2024 1.3112 1.3112 1.3112 1.3112 1.3112 -
May 6, 2024 1.3083 1.3083 1.3083 1.3083 1.3083 -
May 3, 2024 1.3118 1.3118 1.3118 1.3118 1.3118 -
May 2, 2024 1.3058 1.3058 1.3058 1.3058 1.3058 -
Apr 30, 2024 1.2998 1.2998 1.2998 1.2998 1.2998 -
Apr 29, 2024 1.3108 1.3108 1.3108 1.3108 1.3108 -
Apr 26, 2024 1.3106 1.3106 1.3106 1.3106 1.3106 -
Apr 25, 2024 1.3081 1.3081 1.3081 1.3081 1.3081 -
Apr 24, 2024 1.3080 1.3080 1.3080 1.3080 1.3080 -
Apr 23, 2024 1.3109 1.3109 1.3109 1.3109 1.3109 -
Apr 22, 2024 1.3126 1.3126 1.3126 1.3126 1.3126 -
Apr 19, 2024 1.3131 1.3131 1.3131 1.3131 1.3131 -
Apr 18, 2024 1.3108 1.3108 1.3108 1.3108 1.3108 -
Apr 17, 2024 1.3094 1.3094 1.3094 1.3094 1.3094 -
Apr 16, 2024 1.3079 1.3079 1.3079 1.3079 1.3079 -
Apr 15, 2024 1.3145 1.3145 1.3145 1.3145 1.3145 -
Apr 12, 2024 1.3194 1.3194 1.3194 1.3194 1.3194 -
Apr 11, 2024 1.3180 1.3180 1.3180 1.3180 1.3180 -
Apr 10, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Apr 9, 2024 1.3264 1.3264 1.3264 1.3264 1.3264 -
Apr 8, 2024 1.3237 1.3237 1.3237 1.3237 1.3237 -
Apr 5, 2024 1.3226 1.3226 1.3226 1.3226 1.3226 -
Apr 4, 2024 1.3232 1.3232 1.3232 1.3232 1.3232 -
Apr 3, 2024 1.3247 1.3247 1.3247 1.3247 1.3247 -
Apr 2, 2024 1.3239 1.3239 1.3239 1.3239 1.3239 -
Apr 1, 2024 1.3245 1.3245 1.3245 1.3245 1.3245 -
Mar 28, 2024 1.3262 1.3262 1.3262 1.3262 1.3262 -
Mar 27, 2024 1.3263 1.3263 1.3263 1.3263 1.3263 -
Mar 26, 2024 1.3224 1.3224 1.3224 1.3224 1.3224 -
Mar 25, 2024 1.3215 1.3215 1.3215 1.3215 1.3215 -
Mar 22, 2024 1.3215 1.3215 1.3215 1.3215 1.3215 -
Mar 21, 2024 1.3212 1.3212 1.3212 1.3212 1.3212 -
Mar 20, 2024 1.3263 1.3263 1.3263 1.3263 1.3263 -
Mar 19, 2024 1.3228 1.3228 1.3228 1.3228 1.3228 -
Mar 18, 2024 1.3241 1.3241 1.3241 1.3241 1.3241 -
Mar 15, 2024 1.3241 1.3241 1.3241 1.3241 1.3241 -
Mar 14, 2024 1.3285 1.3285 1.3285 1.3285 1.3285 -
Mar 13, 2024 1.3285 1.3285 1.3285 1.3285 1.3285 -
Mar 12, 2024 1.3268 1.3268 1.3268 1.3268 1.3268 -
Mar 11, 2024 1.3262 1.3262 1.3262 1.3262 1.3262 -
Mar 8, 2024 1.3236 1.3236 1.3236 1.3236 1.3236 -
Mar 7, 2024 1.3249 1.3249 1.3249 1.3249 1.3249 -
Mar 6, 2024 1.3238 1.3238 1.3238 1.3238 1.3238 -
Mar 5, 2024 1.3218 1.3218 1.3218 1.3218 1.3218 -
Mar 4, 2024 1.3196 1.3196 1.3196 1.3196 1.3196 -
Mar 1, 2024 1.3202 1.3202 1.3202 1.3202 1.3202 -
Feb 29, 2024 1.3209 1.3209 1.3209 1.3209 1.3209 -
Feb 28, 2024 1.3176 1.3176 1.3176 1.3176 1.3176 -
Feb 27, 2024 1.3158 1.3158 1.3158 1.3158 1.3158 -
Feb 26, 2024 1.3152 1.3152 1.3152 1.3152 1.3152 -
Feb 23, 2024 1.3170 1.3170 1.3170 1.3170 1.3170 -
Feb 22, 2024 1.3174 1.3174 1.3174 1.3174 1.3174 -
Feb 21, 2024 1.3189 1.3189 1.3189 1.3189 1.3189 -
Feb 20, 2024 1.3163 1.3163 1.3163 1.3163 1.3163 -
Feb 19, 2024 1.3139 1.3139 1.3139 1.3139 1.3139 -
Feb 15, 2024 1.3123 1.3123 1.3123 1.3123 1.3123 -
Feb 14, 2024 1.3099 1.3099 1.3099 1.3099 1.3099 -
Feb 9, 2024 1.3146 1.3146 1.3146 1.3146 1.3146 -
Feb 8, 2024 1.3125 1.3125 1.3125 1.3125 1.3125 -
Feb 7, 2024 1.3137 1.3137 1.3137 1.3137 1.3137 -
Feb 6, 2024 1.3105 1.3105 1.3105 1.3105 1.3105 -
Feb 5, 2024 1.3031 1.3031 1.3031 1.3031 1.3031 -
Feb 2, 2024 1.2932 1.2932 1.2932 1.2932 1.2932 -
Feb 1, 2024 1.2875 1.2875 1.2875 1.2875 1.2875 -
Jan 31, 2024 1.2859 1.2859 1.2859 1.2859 1.2859 -
Jan 30, 2024 1.2826 1.2826 1.2826 1.2826 1.2826 -
Jan 29, 2024 1.2833 1.2833 1.2833 1.2833 1.2833 -
Jan 26, 2024 1.2851 1.2851 1.2851 1.2851 1.2851 -
Jan 25, 2024 1.2836 1.2836 1.2836 1.2836 1.2836 -
Jan 24, 2024 1.2812 1.2812 1.2812 1.2812 1.2812 -
Jan 23, 2024 1.2796 1.2796 1.2796 1.2796 1.2796 -
Jan 22, 2024 1.2765 1.2765 1.2765 1.2765 1.2765 -
Jan 19, 2024 1.2769 1.2769 1.2769 1.2769 1.2769 -
Jan 18, 2024 1.2753 1.2753 1.2753 1.2753 1.2753 -
Jan 17, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 -
Jan 16, 2024 1.2754 1.2754 1.2754 1.2754 1.2754 -
Jan 15, 2024 1.2816 1.2816 1.2816 1.2816 1.2816 -
Jan 12, 2024 1.2823 1.2823 1.2823 1.2823 1.2823 -
Jan 11, 2024 1.2798 1.2798 1.2798 1.2798 1.2798 -
Jan 10, 2024 1.2761 1.2761 1.2761 1.2761 1.2761 -
Jan 9, 2024 1.2754 1.2754 1.2754 1.2754 1.2754 -
Jan 8, 2024 1.2786 1.2786 1.2786 1.2786 1.2786 -
Jan 5, 2024 1.2807 1.2807 1.2807 1.2807 1.2807 -
Jan 4, 2024 1.2802 1.2802 1.2802 1.2802 1.2802 -
Jan 3, 2024 1.2802 1.2802 1.2802 1.2802 1.2802 -
Jan 2, 2024 1.2812 1.2812 1.2812 1.2812 1.2812 -
Dec 28, 2023 1.2783 1.2783 1.2783 1.2783 1.2783 -
Dec 27, 2023 1.2790 1.2790 1.2790 1.2790 1.2790 -
Dec 26, 2023 1.2784 1.2784 1.2784 1.2784 1.2784 -
Dec 22, 2023 1.2768 1.2768 1.2768 1.2768 1.2768 -
Dec 21, 2023 1.2749 1.2749 1.2749 1.2749 1.2749 -
Dec 20, 2023 1.2728 1.2728 1.2728 1.2728 1.2728 -

Related Tickers