Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Btg Pactual Divida Infra FICF Incentivados De Investimento Em Infraestrutura Renda Fixa Credito Priv (BDIF11.SA)

Compare
74.99
+0.35
+(0.47%)
At close: 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202574.8075.5974.8074.9974.9928,479
Apr 14, 202575.2676.5975.2675.7475.7424,612
Apr 11, 202574.8675.8974.5875.8975.8919,530
Apr 10, 202574.8175.0574.3574.7574.7520,083
Apr 9, 202573.8074.9373.6274.9374.9327,695
Apr 8, 202574.6274.9573.8074.4574.4534,693
Apr 7, 202574.0174.6273.8074.4974.4934,354
Apr 4, 202574.0074.7274.0074.2174.2124,217
Apr 3, 202574.9275.0573.7075.0575.0537,638
Apr 2, 202574.7775.1474.1874.2074.2034,019
Apr 1, 202576.1076.3974.0074.0174.01102,714
Mar 31, 202576.8477.1475.5076.0076.0044,719
Mar 28, 202577.1077.1576.5076.8976.8925,803
Mar 27, 202576.4977.1075.7076.8976.8932,214
Mar 26, 202576.0076.5075.1576.4876.4840,989
Mar 25, 202574.8576.4874.3375.2575.2539,243
Mar 24, 202574.0274.7974.0274.5574.5536,540
Mar 21, 202573.7774.5073.6074.0174.0130,632
Mar 20, 202574.3174.3573.6973.7073.7042,128
Mar 19, 2025 1.00 Dividend
Mar 19, 202574.3074.3474.0174.1074.1026,361
Mar 18, 202574.9975.5874.5074.5773.5746,626
Mar 17, 202574.5074.9974.2474.9973.9836,540
Mar 14, 202574.2274.5974.0774.0773.0829,811
Mar 13, 202574.1074.7674.0074.0773.0822,425
Mar 12, 202574.5174.5174.0074.1073.1124,372
Mar 11, 202573.9574.5373.7174.1773.1818,667
Mar 10, 202573.9074.5873.6073.9572.9626,232
Mar 7, 202574.1474.4173.4173.9072.9130,175
Mar 6, 202573.5074.1473.3473.7872.7915,290
Mar 5, 202572.9073.4572.9073.2572.2747,175
Feb 28, 202574.5074.5072.8872.9071.9232,798
Feb 27, 202573.1074.5872.6074.4573.4538,544
Feb 26, 202573.7074.0372.7373.9672.9736,322
Feb 25, 202574.0374.0373.2873.7072.7125,320
Feb 24, 202574.3175.0573.9173.9172.9232,354
Feb 21, 202575.8575.8574.0474.3173.3132,841
Feb 20, 202574.7378.5074.2075.7474.7252,006
Feb 19, 202574.1674.9973.5974.8373.8330,904
Feb 18, 202572.6974.2372.6974.1673.1731,843
Feb 17, 2025 0.90 Dividend
Feb 17, 202573.0773.9272.1072.6971.7239,105
Feb 14, 202572.8673.9772.5273.9772.0928,152
Feb 13, 202572.1573.2372.1572.8671.0128,980
Feb 12, 202572.2972.4971.9572.1170.2825,410
Feb 11, 202572.5372.9572.2272.2370.3925,529
Feb 10, 202570.3672.6470.3672.5370.6926,609
Feb 7, 202570.0075.6069.9571.6669.8492,491
Feb 6, 202570.7770.7769.9170.4068.6122,242
Feb 5, 202571.1372.0770.0570.0668.2829,793
Feb 4, 202572.0473.2071.1271.1269.3128,864
Feb 3, 202572.0073.2070.2673.2071.3433,062
Jan 31, 202571.1072.7470.8771.6669.8432,503
Jan 30, 202570.8671.7770.3571.0269.2228,684
Jan 29, 202570.5071.1070.0070.3468.5540,672
Jan 28, 202570.0072.7470.0070.9169.1147,866
Jan 27, 202571.7672.0068.1669.7067.9366,323
Jan 24, 202572.7572.7571.0071.7669.9425,961
Jan 23, 202572.9073.1471.7372.7570.9059,773
Jan 22, 202573.2673.8672.3372.3470.5037,357
Jan 21, 202573.6474.1672.5073.3071.4470,968
Jan 20, 202574.0074.4473.4573.6371.7631,906
Jan 17, 202574.0874.4872.6873.8972.0165,127
Jan 16, 2025 1.08 Dividend
Jan 16, 202574.0074.2473.2174.2472.3544,137
Jan 15, 202574.0075.5073.7475.3872.4134,410
Jan 14, 202574.6875.5473.1573.1570.2749,497
Jan 13, 202575.1475.5674.5274.6871.7424,397
Jan 10, 202574.5575.1474.4775.0872.1226,658
Jan 9, 202575.2375.2374.5075.0072.0549,719
Jan 8, 202574.6875.5074.5175.2372.2722,876
Jan 7, 202575.4776.0075.0075.0672.1020,196
Jan 6, 202574.2775.4772.9275.4772.5047,429
Jan 3, 202576.7176.7174.0074.3071.3727,306
Jan 2, 202576.9876.9875.4476.0873.0826,677
Dec 30, 202476.8376.9876.1076.5173.5022,535
Dec 27, 202474.8376.2874.8376.0673.0615,100
Dec 26, 202474.4975.5872.5075.2072.2428,216
Dec 23, 202472.9574.2072.1574.0371.1146,571
Dec 20, 202469.9573.0468.4772.6269.7657,062
Dec 19, 202469.5970.0067.8169.0166.2974,898
Dec 18, 202470.6070.7869.0070.0067.2469,844
Dec 17, 202472.0072.0069.0070.7867.9967,469
Dec 16, 2024 0.83 Dividend
Dec 16, 202473.3373.3372.0072.0069.1662,740
Dec 13, 202473.7674.8073.4874.8071.0645,311
Dec 12, 202473.7174.5673.2273.7670.0762,201
Dec 11, 202473.2473.7672.9273.7570.0641,426
Dec 10, 202473.3473.8972.8673.2669.5958,059
Dec 9, 202473.8773.8772.9173.3469.6752,988
Dec 6, 202473.6074.0073.2673.8070.1156,470
Dec 5, 202474.9074.9073.5973.7070.01104,447
Dec 4, 202474.5275.0074.0074.9771.2287,326
Dec 3, 202474.9975.2474.5075.0071.2565,933
Dec 2, 202475.0075.6074.0575.2571.4851,192
Nov 29, 202474.9675.2074.5075.0771.3141,837
Nov 28, 202475.1975.4074.5074.9571.2063,867
Nov 27, 202475.6775.7174.6574.6870.9464,100
Nov 26, 202475.4775.8475.3975.6771.8844,449
Nov 25, 202475.5075.8675.3775.4071.6342,438
Nov 22, 202475.8975.8975.0075.1571.3947,620
Nov 21, 202475.9676.0475.4976.0072.2046,659
Nov 19, 202476.6376.6375.6675.6771.8831,920
Nov 18, 2024 1.00 Dividend
Nov 18, 202477.2677.3775.9976.5572.7257,109
Nov 14, 202476.8777.8076.8777.4972.6640,773
Nov 13, 202477.0077.7076.6477.3172.4940,112
Nov 12, 202477.7677.7677.0077.0472.2437,869
Nov 11, 202478.0478.3977.0277.0972.2937,378
Nov 8, 202477.5577.5577.0077.4272.6032,830
Nov 7, 202477.5078.0077.4077.5572.7231,370
Nov 6, 202477.9778.0877.5077.5072.6721,920
Nov 5, 202478.0978.0977.5077.9773.1129,818
Nov 4, 202479.0979.5077.5078.1173.2438,090
Nov 1, 202477.9179.0977.7079.0074.0831,585
Oct 31, 202478.2578.5077.9077.9073.0520,995
Oct 30, 202478.0278.4077.9878.3273.4429,740
Oct 29, 202478.2278.4577.9078.0273.1626,583
Oct 28, 202479.0979.0978.0278.3073.4244,162
Oct 25, 202478.5579.3078.0279.0974.1642,148
Oct 24, 202479.7579.9778.5378.5473.6537,704
Oct 23, 202478.2580.0777.8079.8174.8481,701
Oct 22, 202480.1180.1178.2378.8073.8950,788
Oct 21, 202479.9980.8379.1080.0175.0363,368
Oct 18, 202480.2180.8980.0080.0075.0239,671
Oct 17, 202480.7080.8679.7080.0075.02547,004
Oct 16, 202480.6081.0079.8980.7075.6777,251
Oct 15, 2024 0.78 Dividend
Oct 15, 202480.0080.9279.7080.4075.3982,679
Oct 14, 202479.8381.1679.2880.6574.8978,318
Oct 11, 202479.9780.6079.0979.3073.6446,642
Oct 10, 202479.0080.8678.2180.2974.56135,196
Oct 9, 202479.6079.7878.3978.4072.8165,060
Oct 8, 202479.8179.8179.0079.6373.9566,956
Oct 7, 202480.5380.6779.5079.8274.1253,184
Oct 4, 202479.5780.7679.3080.5274.7754,301
Oct 3, 202480.8580.8579.5179.5573.8750,877
Oct 2, 202480.2480.6880.0280.3774.6342,695
Oct 1, 202480.8081.2180.2280.2274.5043,274
Sep 30, 202481.1381.4380.7580.9075.1330,824
Sep 27, 202481.4181.6081.0081.1075.3134,638
Sep 26, 202481.8582.0081.3081.6075.7852,891
Sep 25, 202481.9582.4481.8081.8576.0172,783
Sep 24, 202482.4882.9081.9982.0576.1941,728
Sep 23, 202481.9982.6081.8082.4876.5942,355
Sep 20, 202481.9882.6881.3682.1076.2453,669
Sep 19, 202481.5082.0081.0981.9976.1441,997
Sep 18, 202481.8081.9281.2681.8075.9651,232
Sep 17, 202482.0082.0081.3981.7975.9542,717
Sep 16, 202482.5982.8481.0482.0576.1948,842
Sep 13, 202482.4483.5082.4283.1577.2236,000
Sep 12, 202483.0083.3082.3883.0377.1036,581
Sep 11, 202483.1683.3782.6082.9477.0233,129
Sep 10, 202483.5183.5282.6983.1777.2343,194
Sep 9, 202484.0084.1883.2383.2877.3448,453
Sep 6, 202483.8284.4283.8284.0078.0128,178
Sep 5, 202483.8484.2783.5083.8277.8439,231
Sep 4, 202483.6684.4583.6683.9077.9135,464
Sep 3, 202484.4584.4583.5283.6277.6534,502
Sep 2, 202484.0784.4583.5084.0478.0451,577
Aug 30, 202484.0084.7484.0084.0778.0731,697
Aug 29, 202484.9784.9783.9484.3678.3425,804
Aug 28, 202484.1585.3983.6084.2778.2656,283
Aug 27, 202483.7384.2583.0784.2378.2248,230
Aug 26, 202484.3584.3983.7084.0078.0143,828
Aug 23, 202484.7085.0584.0084.3978.3751,030
Aug 22, 202484.9985.4084.0784.2478.2347,275
Aug 21, 202484.8285.7084.4584.4578.4259,009
Aug 20, 202485.0485.9284.4285.2979.2046,025
Aug 19, 202484.5686.0084.0085.1779.0952,818
Aug 16, 202485.2285.4684.3184.5678.5350,268
Aug 15, 2024 0.75 Dividend
Aug 15, 202484.6486.0584.0185.2279.1477,279
Aug 14, 202485.2586.3985.1585.8979.0646,289
Aug 13, 202484.4685.8984.4085.4178.6258,675
Aug 12, 202483.2884.4082.9184.4077.6957,280
Aug 9, 202482.7983.3782.4283.2876.6662,910
Aug 8, 202483.0083.7782.3282.8876.2986,361
Aug 7, 202484.4684.4682.5583.0076.4072,048
Aug 6, 202484.4884.7883.5983.8677.2071,047
Aug 5, 202482.2785.0081.8284.4877.77123,790
Aug 2, 202483.0583.4582.2082.2875.7496,977
Aug 1, 202483.6883.9983.0283.4676.8382,113
Jul 31, 202484.2084.2083.1083.6977.0481,909
Jul 30, 202483.7784.4483.2283.9077.2394,760
Jul 29, 202483.7684.3983.1583.4076.7796,681
Jul 26, 202484.2884.4583.0183.7077.0588,298
Jul 25, 202485.4085.5583.9084.0577.3795,650
Jul 24, 202486.6086.6085.2585.3078.5276,247
Jul 23, 202487.2587.2586.1086.1479.2962,415
Jul 22, 202487.2887.4086.2387.2980.3545,129
Jul 19, 202486.6287.4886.0587.3080.3642,410
Jul 18, 202487.4487.4485.7586.4479.5765,605
Jul 17, 202487.9488.0386.9086.9079.9955,626
Jul 16, 202488.0088.4187.6087.8280.8455,980
Jul 15, 2024 0.75 Dividend
Jul 15, 202487.6088.7887.0088.4181.3868,228
Jul 12, 202489.6689.9089.3089.3081.5139,793
Jul 11, 202489.7089.8789.1089.3081.5134,383
Jul 10, 202489.9389.9388.9589.6681.8432,878
Jul 9, 202489.9890.4989.5089.9682.1228,719
Jul 8, 202489.7590.0089.2489.3881.5936,048
Jul 5, 202488.9090.0088.6589.9582.1125,762
Jul 4, 202488.9089.2587.8588.6280.8940,294
Jul 3, 202488.5089.2587.8988.7681.0250,612
Jul 2, 202489.5089.9288.4388.4980.7740,152
Jul 1, 202490.0090.0089.1289.3081.5127,983
Jun 28, 202488.1590.0088.1589.9882.1336,239
Jun 27, 202487.9588.2287.7088.0580.3732,252
Jun 26, 202487.8988.2287.5787.7180.0635,522
Jun 25, 202488.4088.7087.5787.7580.1044,808
Jun 24, 202488.2288.5087.9088.3980.6844,007
Jun 21, 202488.6588.9287.9588.2280.5332,609
Jun 20, 202488.1088.9087.5688.6980.9639,658
Jun 19, 202488.6988.6987.2588.1580.4647,845
Jun 18, 202487.7988.8787.0188.1980.5042,565
Jun 17, 2024 1.00 Dividend
Jun 17, 202488.9989.0086.5087.7980.1379,143
Jun 14, 202489.5490.3389.0689.6680.9363,680
Jun 13, 202489.9090.3889.0689.0680.3924,401
Jun 12, 202489.1590.6489.1289.4980.7745,949
Jun 11, 202489.5290.0089.1189.1380.4543,917
Jun 10, 202490.0090.2489.3089.5080.7839,270
Jun 7, 202489.7290.0089.5789.9581.1933,275
Jun 6, 202489.6689.9889.5089.5780.8544,490
Jun 5, 202489.6690.0089.2689.6380.9028,083
Jun 4, 202489.9990.0089.4089.8981.1443,935
Jun 3, 202489.9090.3989.5189.7581.0141,534
May 31, 202489.9790.1089.8389.9081.1520,404
May 29, 202489.8090.0089.5289.9781.2130,450
May 28, 202489.5990.0089.2089.2080.5165,760
May 27, 202490.4090.4089.3389.5380.8147,729
May 24, 202490.6190.6190.2590.3081.5119,387
May 23, 202490.3990.7089.5190.6181.7934,111
May 22, 202489.7990.5089.5090.2581.4629,922
May 21, 202490.3490.4689.0789.1280.4452,840
May 20, 202490.6090.6090.0790.3181.5225,196
May 17, 202489.9090.7089.8090.6581.8233,353
May 16, 202490.0090.7089.7889.8281.0730,345
May 15, 2024 1.00 Dividend
May 15, 202490.0590.4989.5089.9281.1644,312
May 14, 202490.1290.5090.0090.3880.6828,353
May 13, 202490.3390.5489.9590.0180.3531,625
May 10, 202490.1890.5589.9090.1480.4638,549
May 9, 202490.7390.7489.6290.0080.3433,635
May 8, 202491.1391.8490.3790.5480.8237,434
May 7, 202491.4591.6490.6791.0081.2320,735
May 6, 202490.6791.8090.4591.7981.9332,162
May 3, 202490.2991.1690.2890.6780.9322,972
May 2, 202490.4890.7990.2090.2980.6030,361
Apr 30, 202491.0091.2090.2090.2080.5227,338
Apr 29, 202490.5091.9790.3691.2081.4128,328
Apr 26, 202490.2090.5990.0390.4580.7448,298
Apr 25, 202490.9690.9690.1590.1580.4730,190
Apr 24, 202491.4591.8990.1190.9681.1939,013
Apr 23, 202492.3092.4091.0991.2081.4148,294
Apr 22, 202492.7192.7191.5192.3082.3951,767
Apr 19, 202492.4092.8592.2992.5082.5721,316
Apr 18, 202492.3692.8092.3092.3282.4117,070
Apr 17, 2024 1.00 Dividend
Apr 17, 202492.2892.8492.0292.3082.3928,730
Apr 16, 202493.2993.2992.8093.0282.1417,063
Apr 15, 202493.6593.6593.0093.3082.3935,480