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

São Paulo - Delayed Quote BRL

Sparta Infra Cdi Fd De Invest Em Cotas De Fd Incentivados De Inv Em Infraestrutura Renda Fixa Cr Pri (CDII11.SA)

Compare
103.50
+0.38
+(0.37%)
At close: 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025103.12103.88103.12103.50103.5016,835
Apr 14, 2025103.90103.90103.08103.12103.1224,079
Apr 11, 2025103.12104.09103.12103.39103.3926,497
Apr 10, 2025103.40103.82103.12103.12103.1220,208
Apr 9, 2025102.50104.00102.00103.51103.5133,958
Apr 8, 2025103.07104.24102.59102.59102.5923,898
Apr 7, 2025104.25104.25102.38103.04103.0430,585
Apr 4, 2025103.60104.50103.49104.25104.2528,583
Apr 3, 2025104.50104.58103.51103.81103.8128,072
Apr 2, 2025103.86104.88103.10104.70104.7041,847
Apr 1, 2025 1.16 Dividend
Apr 1, 2025103.82104.62102.90103.86103.8634,444
Mar 31, 2025105.38105.75104.60104.90103.7433,487
Mar 28, 2025103.52106.00103.52105.76104.5971,716
Mar 27, 2025103.38104.00103.23103.38102.2446,199
Mar 26, 2025103.40103.75103.00103.74102.5933,343
Mar 25, 2025103.00103.99102.70103.40102.2635,897
Mar 24, 2025103.30104.00102.75103.00101.8646,598
Mar 21, 2025102.50103.01102.50102.96101.8232,334
Mar 20, 2025102.45103.00102.25102.70101.5659,219
Mar 19, 2025102.18102.99102.09102.48101.3543,297
Mar 18, 2025102.16103.40102.01102.20101.0756,934
Mar 17, 2025101.88103.36101.61102.75101.6142,671
Mar 14, 2025101.51102.52101.50102.25101.1234,562
Mar 13, 2025101.20101.98101.20101.61100.4935,406
Mar 12, 2025101.58101.98101.01101.20100.0830,007
Mar 11, 2025101.50102.67101.50101.55100.4341,117
Mar 10, 2025101.75102.01101.50101.74100.6122,305
Mar 7, 2025100.50102.25100.35101.75100.6235,997
Mar 6, 202599.61100.8099.38100.7699.6554,233
Mar 5, 2025 1.16 Dividend
Mar 5, 2025100.12100.9399.50100.5199.4032,104
Feb 28, 2025100.99101.74100.82101.2899.0160,582
Feb 27, 2025100.90101.84100.56100.8298.5637,391
Feb 26, 2025101.88102.48100.59101.0098.7443,458
Feb 25, 2025101.09102.00101.04101.4299.1543,235
Feb 24, 2025101.89101.99100.56101.9999.7140,478
Feb 21, 2025100.21101.89100.17101.8999.6150,335
Feb 20, 202599.96101.0099.95100.2197.9740,392
Feb 19, 2025100.12100.8899.97100.2197.9737,786
Feb 18, 202599.78100.8599.66100.3798.1251,701
Feb 17, 202599.75100.2599.1599.7897.5538,340
Feb 14, 202599.50100.1799.4199.8797.6329,622
Feb 13, 202599.4099.8899.1299.4097.1742,595
Feb 12, 202599.1599.9699.1099.4097.1729,345
Feb 11, 2025100.50100.7498.9199.1096.8837,555
Feb 10, 202599.99100.8799.25100.5098.2544,760
Feb 7, 202598.15100.4998.1599.9997.7549,514
Feb 6, 202598.1099.7598.0198.0695.8646,699
Feb 5, 202598.50100.0098.0098.1095.9042,711
Feb 4, 202598.2098.8498.0098.5096.3042,009
Feb 3, 2025 1.16 Dividend
Feb 3, 2025100.29100.2995.3798.1495.9466,377
Jan 31, 2025101.00101.50100.03100.9897.5940,776
Jan 30, 2025100.87101.49100.41101.0097.6041,662
Jan 29, 2025100.17102.2099.60100.8797.4873,578
Jan 28, 2025100.66101.3799.57100.1796.8062,361
Jan 27, 2025101.25101.78100.31100.5297.1472,930
Jan 24, 2025101.60102.35101.00101.7998.3745,036
Jan 23, 2025102.07102.87101.53101.7698.3445,156
Jan 22, 2025102.25103.16101.97102.3098.8667,327
Jan 21, 2025102.50103.00101.75102.5099.0547,627
Jan 20, 2025101.38102.97101.07102.0598.6269,503
Jan 17, 2025102.55102.70101.06101.3897.9755,298
Jan 16, 2025103.38103.93101.90102.5999.1453,241
Jan 15, 2025102.38103.88102.03103.0299.5642,104
Jan 14, 2025102.20103.74101.51102.3898.9465,065
Jan 13, 2025103.01103.50102.25102.2598.8144,881
Jan 10, 2025102.20104.80102.20103.0799.6156,959
Jan 9, 2025100.31105.70100.31103.3099.83102,284
Jan 8, 2025102.05102.37100.02100.3196.9441,131
Jan 7, 2025100.50102.25100.32101.0397.6343,066
Jan 6, 2025101.00101.37100.61101.1997.7936,402
Jan 3, 2025101.00101.60100.30101.1597.7523,191
Jan 2, 2025 1.07 Dividend
Jan 2, 2025101.76101.76100.26101.0097.6025,017
Dec 30, 2024103.50103.50101.63102.5098.0228,094
Dec 27, 2024102.60103.86102.60103.3898.8625,242
Dec 26, 2024101.88102.92101.10102.6098.1250,486
Dec 23, 2024101.01102.21100.75101.8897.4348,059
Dec 20, 202497.00102.3496.89101.3096.8770,769
Dec 19, 202498.0599.8297.1097.5193.2589,359
Dec 18, 202497.55100.6097.00100.2795.89109,997
Dec 17, 202498.1998.5096.3097.5593.29100,052
Dec 16, 202499.9099.9998.2098.2293.9379,122
Dec 13, 202498.60100.2398.40100.0095.6373,739
Dec 12, 202498.76100.1798.4698.9594.63101,991
Dec 11, 202499.30100.0098.5399.1494.8162,446
Dec 10, 202499.82100.8598.7199.3094.9673,779
Dec 9, 2024100.00101.0098.50100.0495.67106,853
Dec 6, 202499.00101.0098.88100.4096.0195,713
Dec 5, 2024100.75100.7597.8099.0094.67164,408
Dec 4, 2024103.55103.55100.26100.5596.16103,196
Dec 3, 2024101.84105.69101.00103.5799.04110,544
Dec 2, 2024 1.00 Dividend
Dec 2, 2024105.80105.80100.50101.8497.3987,840
Nov 29, 2024107.00107.00105.70106.35100.7561,037
Nov 28, 2024106.60107.38106.36106.36100.7663,426
Nov 27, 2024107.26107.50106.38106.50100.8949,821
Nov 26, 2024107.20107.83106.50107.83102.15105,094
Nov 25, 2024106.50107.94106.38107.20101.5579,429
Nov 22, 2024107.00107.25106.52106.91101.2841,132
Nov 21, 2024107.10108.00106.50106.85101.2282,956
Nov 19, 2024107.10107.23106.80107.23101.5880,847
Nov 18, 2024106.65107.19106.65107.10101.4647,324
Nov 14, 2024106.20106.95106.20106.95101.3144,019
Nov 13, 2024106.66106.97106.30106.70101.0847,748
Nov 12, 2024106.82107.14106.21106.81101.1850,466
Nov 11, 2024106.25107.15106.09106.82101.1964,504
Nov 8, 2024106.59106.98106.09106.09100.5051,173
Nov 7, 2024107.15107.49106.53106.59100.9757,836
Nov 6, 2024107.90108.00105.00107.15101.50147,172
Nov 5, 2024110.00110.45109.06109.99104.1922,451
Nov 4, 2024109.95110.19109.43110.00104.2014,435
Nov 1, 2024 1.70 Dividend
Nov 1, 2024113.00113.00109.00109.95104.1646,572
Oct 31, 2024112.85114.37112.40113.98106.3623,729
Oct 30, 2024112.50112.90112.16112.90105.3623,647
Oct 29, 2024112.40112.75111.90112.01104.5330,204
Oct 28, 2024112.40112.40112.00112.00104.5211,404
Oct 25, 2024112.19112.40111.90112.18104.6811,936
Oct 24, 2024112.70112.98111.98112.19104.6927,063
Oct 23, 2024112.98112.98111.51111.98104.5018,856
Oct 22, 2024111.74112.99111.74112.99105.4431,052
Oct 21, 2024112.20112.29111.74111.74104.2722,187
Oct 18, 2024112.40112.40111.74111.74104.2723,719
Oct 17, 2024111.90112.46111.65112.39104.8832,299
Oct 16, 2024112.50112.50111.25112.50104.9831,098
Oct 15, 2024112.00112.50111.99112.49104.9720,747
Oct 14, 2024112.00112.26111.25111.99104.5126,194
Oct 11, 2024112.99112.99112.01112.08104.5917,573
Oct 10, 2024111.40113.00111.40112.50104.9832,494
Oct 9, 2024111.35112.76111.25112.63105.1043,293
Oct 8, 2024113.96114.00110.13111.31103.8754,542
Oct 7, 2024115.70115.84113.14113.60106.0151,586
Oct 4, 2024115.76115.90114.50115.67107.9440,520
Oct 3, 2024114.99116.00114.59115.00107.3234,433
Oct 2, 2024113.99115.00113.66115.00107.3221,485
Oct 1, 2024 1.06 Dividend
Oct 1, 2024113.28115.00112.59114.00106.3830,970
Sep 30, 2024114.71114.79112.54114.42105.7831,463
Sep 27, 2024114.00114.75114.00114.35105.7226,792
Sep 26, 2024114.95115.19114.30114.30105.6721,845
Sep 25, 2024114.84115.00114.70114.72106.0626,842
Sep 24, 2024114.69114.97114.31114.97106.2936,488
Sep 23, 2024114.49114.89114.00114.53105.8916,871
Sep 20, 2024113.65114.50113.65114.50105.8627,523
Sep 19, 2024114.54114.64113.53113.71105.1325,437
Sep 18, 2024112.79114.82112.70114.34105.7171,593
Sep 17, 2024112.18112.77112.00112.35103.8728,693
Sep 16, 2024110.40112.41110.00112.00103.5536,958
Sep 13, 2024109.79110.72108.81109.81101.5226,211
Sep 12, 2024108.54109.99108.50109.79101.5065,798
Sep 11, 2024108.40108.45108.27108.41100.23110,544
Sep 10, 2024108.90109.02108.30108.42100.24134,770
Sep 9, 2024109.79109.79108.52109.00100.7740,923
Sep 6, 2024108.37110.53108.37109.10100.8735,909
Sep 5, 2024112.19112.75110.36111.89103.4547,868
Sep 4, 2024109.25112.88109.00112.19103.7256,029
Sep 3, 2024110.06110.99108.32109.21100.9782,850
Sep 2, 2024 1.10 Dividend
Sep 2, 2024114.00114.89111.75112.03103.5850,986
Aug 30, 2024116.00116.60115.50116.00106.2325,559
Aug 29, 2024114.10116.19114.05116.00106.2326,382
Aug 28, 2024114.20115.17113.90114.26104.6430,720
Aug 27, 2024116.25116.25113.90113.90104.3136,136
Aug 26, 2024116.00116.50115.71115.90106.1427,897
Aug 23, 2024115.53116.50115.25116.00106.2340,154
Aug 22, 2024116.29118.00115.36115.99106.2248,314
Aug 21, 2024115.66116.75115.50116.29106.4935,012
Aug 20, 2024116.00116.15115.50116.00106.2323,566
Aug 19, 2024116.00116.15115.50115.67105.9312,379
Aug 16, 2024115.77116.15115.70115.85106.0921,530
Aug 15, 2024116.19116.20115.54116.17106.3832,675
Aug 14, 2024116.10116.35115.53116.09106.3145,577
Aug 13, 2024113.62116.40113.62116.35106.5551,013
Aug 12, 2024114.00114.75113.00114.75105.0821,382
Aug 9, 2024114.40114.40112.50112.65103.1616,288
Aug 8, 2024113.21119.42113.21114.25104.6330,096
Aug 7, 2024113.00113.92112.30113.21103.6721,396
Aug 6, 2024113.25113.65112.30112.99103.4716,848
Aug 5, 2024111.90113.25110.89113.25103.7122,789
Aug 2, 2024112.14113.00112.10112.99103.4710,779
Aug 1, 2024 1.14 Dividend
Aug 1, 2024112.01113.30111.51113.00103.4816,270
Jul 31, 2024112.14113.50112.00113.25102.6725,768
Jul 30, 2024111.99112.75111.50111.90101.4424,559
Jul 29, 2024112.31112.48111.50111.50101.0830,848
Jul 26, 2024113.00113.00112.16112.55102.0313,642
Jul 25, 2024113.29113.50111.50112.98102.4222,000
Jul 24, 2024113.26113.92111.39112.99102.4329,044
Jul 23, 2024113.80113.80113.00113.19102.6115,562
Jul 22, 2024112.99113.85112.99113.59102.9724,845
Jul 19, 2024113.15113.75112.75113.29102.7010,306
Jul 18, 2024113.83113.83112.75113.24102.6622,826
Jul 17, 2024113.51113.93112.99113.80103.1621,681
Jul 16, 2024113.50113.75113.21113.53102.9216,780
Jul 15, 2024113.01113.78113.00113.25102.6736,922
Jul 12, 2024112.84113.20111.26113.00102.4423,281
Jul 11, 2024112.60113.10112.50113.05102.4816,046
Jul 10, 2024113.22113.29112.01112.89102.3421,906
Jul 9, 2024112.98113.82112.35112.99102.4317,709
Jul 8, 2024112.59112.99112.10112.98102.4216,010
Jul 5, 2024112.20112.60112.08112.60102.088,643
Jul 4, 2024111.30112.60111.30112.59102.0719,438
Jul 3, 2024111.96112.15110.78111.89101.4314,842
Jul 2, 2024111.75112.00110.11111.69101.2514,611
Jul 1, 2024111.84111.85110.00111.81101.3623,281
Jun 28, 2024111.70112.48111.29112.27101.7824,769
Jun 27, 2024111.98112.48110.83111.26100.8622,133
Jun 26, 2024112.17112.42110.76111.98101.5119,132
Jun 25, 2024111.50112.00111.30111.94101.4818,257
Jun 24, 2024112.42112.42110.50110.50100.1722,250
Jun 21, 2024112.01112.99111.50111.97101.5117,374
Jun 20, 2024112.75113.10111.91112.01101.5418,859
Jun 19, 2024113.43113.43112.70112.70102.1721,509
Jun 18, 2024113.28113.46112.27113.46102.8616,978
Jun 17, 2024113.00113.37112.50112.95102.3920,235
Jun 14, 2024111.54113.43111.54113.08102.5117,107
Jun 13, 2024112.96113.43112.00113.00102.4424,226
Jun 12, 2024111.05113.00111.05112.70102.1739,573
Jun 11, 2024111.96111.96110.87111.29100.8928,357
Jun 10, 2024113.45113.45110.90111.96101.5041,082
Jun 7, 2024113.36113.50112.66113.50102.8916,182
Jun 6, 2024112.00113.40111.91113.38102.7825,449
Jun 5, 2024112.23113.00112.00112.50101.9914,656
Jun 4, 2024112.30113.99111.77111.96101.5022,852
Jun 3, 2024 1.06 Dividend
Jun 3, 2024112.40112.79111.25112.49101.9816,469
May 31, 2024113.45113.89112.98113.49101.9214,439
May 29, 2024112.20113.49112.00113.49101.9229,209
May 28, 2024111.95112.50110.94112.15100.7229,025
May 27, 2024112.50112.93111.06111.98100.5729,112
May 24, 2024112.50115.00111.81112.09100.6730,854
May 23, 2024112.34112.50111.97112.25100.8115,059
May 22, 2024111.14113.44110.70112.50101.0337,224
May 21, 2024111.45111.50110.75111.1499.8123,683
May 20, 2024111.00111.40110.68110.9999.6820,659
May 17, 2024110.84111.00110.50111.0099.6918,074
May 16, 2024110.50110.80110.21110.4999.2320,125
May 15, 2024109.90110.50109.90110.4899.2222,919
May 14, 2024110.49110.49109.51110.2599.0114,922
May 13, 2024110.47110.89109.78110.4999.2318,217
May 10, 2024109.80110.50109.60110.4899.2218,786
May 9, 2024109.59109.97109.00109.9098.7018,976
May 8, 2024109.51109.90109.30109.5998.428,947
May 7, 2024109.45109.89109.01109.5198.3520,971
May 6, 2024109.80109.80109.00109.4598.2911,536
May 3, 2024109.00109.99108.52109.8098.6117,660
May 2, 2024 1.13 Dividend
May 2, 2024109.72110.20108.90109.4698.3018,960
Apr 30, 2024109.95110.43109.75110.1797.9315,890
Apr 29, 2024110.55110.55109.73109.9397.7124,160
Apr 26, 2024110.75111.29109.92110.5698.2734,487
Apr 25, 2024110.64111.56110.50110.9798.6438,950
Apr 24, 2024110.50110.80110.26110.5098.2214,860
Apr 23, 2024110.50110.90110.02110.5098.2236,193
Apr 22, 2024110.68110.80109.50110.8098.4922,552
Apr 19, 2024110.50110.80110.25110.7098.4024,580
Apr 18, 2024110.50111.00109.80110.6098.3131,666
Apr 17, 2024110.12110.75109.80110.2097.9518,899
Apr 16, 2024111.00111.00110.01110.4498.1729,844
Apr 15, 2024110.50110.85110.40110.7098.4026,633