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

São Paulo - Delayed Quote BRL

Itau FIC De Fundos De Investimento Em Direitos Creditorios De Infraestrutura (IFRA11.SA)

Compare
96.12
+0.62
+(0.65%)
At close: 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202595.3996.2595.0196.1296.1222,275
Apr 14, 202595.5095.5094.7195.5095.5032,072
Apr 11, 202595.6296.0094.5895.5495.5413,621
Apr 10, 202595.0095.7094.5295.6295.627,892
Apr 9, 202593.9194.9393.4094.8894.8813,571
Apr 8, 202593.8795.4793.5093.5093.5013,467
Apr 7, 202593.7795.2493.3793.5993.5917,981
Apr 4, 202595.2895.4693.4893.8293.8215,490
Apr 3, 202595.5095.5094.8595.0095.0010,425
Apr 2, 202596.3297.5295.3095.3495.3419,759
Apr 1, 2025 1.00 Dividend
Apr 1, 202598.2098.2095.8396.3096.3020,251
Mar 31, 202598.3099.0097.8298.9697.9611,076
Mar 28, 202597.5098.9997.4298.3197.3218,002
Mar 27, 202597.3297.9697.0297.5096.5113,427
Mar 26, 202597.5797.9997.2497.3296.3431,078
Mar 25, 202595.0497.7294.7496.5095.5236,903
Mar 24, 202594.0495.9394.0094.5593.5961,708
Mar 21, 202593.8094.8193.7694.0493.0927,067
Mar 20, 202594.3995.2493.6093.8092.8533,121
Mar 19, 202593.3094.5993.2194.4393.4822,107
Mar 18, 202593.9993.9993.0093.8292.8725,485
Mar 17, 202594.0594.4893.4393.9993.0417,214
Mar 14, 202593.9595.5290.5593.8592.9019,919
Mar 13, 202593.6494.0093.0993.8092.8520,470
Mar 12, 202593.8593.8593.5293.6192.664,894
Mar 11, 202593.6894.2593.5293.8592.9016,425
Mar 10, 202594.0094.5093.3593.5492.598,968
Mar 7, 202593.0494.4492.6294.2393.2811,199
Mar 6, 202592.0093.3992.0093.0692.128,151
Mar 5, 2025 1.00 Dividend
Mar 5, 202592.5593.3991.6192.0091.079,354
Feb 28, 202593.6894.5192.5692.6790.7421,415
Feb 27, 202593.7493.9593.1893.2591.3115,687
Feb 26, 202592.4694.0092.1493.7591.8018,896
Feb 25, 202593.7095.9491.9792.4690.5429,228
Feb 24, 202592.9094.7492.9093.7091.7525,123
Feb 21, 202591.6393.4590.8592.9290.9921,326
Feb 20, 202591.6492.1090.5090.7288.8320,894
Feb 19, 202590.9091.4490.5391.1689.2714,833
Feb 18, 202590.0091.0790.0090.9089.0119,665
Feb 17, 202588.6090.0088.0590.0088.1322,307
Feb 14, 202587.3389.0087.3088.6086.7618,716
Feb 13, 202586.9088.2086.2087.3385.5119,088
Feb 12, 202587.8488.1886.1386.9085.0938,339
Feb 11, 202587.9889.7186.4187.8586.0224,794
Feb 10, 202585.6988.3285.6987.9886.1526,669
Feb 7, 202586.4287.8085.4085.6883.9044,293
Feb 6, 202586.4387.3785.1186.4284.6230,655
Feb 5, 202587.6888.1684.0586.4384.6339,057
Feb 4, 202590.3990.8487.2287.6885.8634,583
Feb 3, 2025 0.95 Dividend
Feb 3, 202591.0091.1789.0990.3988.5116,480
Jan 31, 202589.8092.4888.6292.4889.6331,745
Jan 30, 202589.8789.8788.2389.8187.0421,928
Jan 29, 202590.2192.9989.5889.8787.1031,995
Jan 28, 202592.2893.8088.3389.9587.1851,940
Jan 27, 202593.4793.4792.0392.4589.6016,020
Jan 24, 202591.8993.5991.3792.7589.8922,886
Jan 23, 202590.6192.8790.6191.8989.0627,535
Jan 22, 202592.8093.5990.2990.4887.6938,233
Jan 21, 202593.1394.9892.1692.9390.0628,761
Jan 20, 202590.7493.6690.7193.2390.3523,251
Jan 17, 202591.6792.4990.0090.7487.9434,636
Jan 16, 202593.7293.9191.5091.6788.8423,258
Jan 15, 202592.0093.9291.5093.9191.0138,377
Jan 14, 202592.7492.7491.5091.5188.6925,739
Jan 13, 202593.7094.1191.3494.1091.2030,856
Jan 10, 202591.6394.2490.9893.0190.1422,518
Jan 9, 202593.4793.4790.7091.6388.8017,442
Jan 8, 202593.5094.9391.3092.6589.7914,177
Jan 7, 202594.6096.5493.1393.5090.6225,916
Jan 6, 202592.6594.9992.5994.5391.6127,168
Jan 3, 202591.1292.9091.1292.5989.7317,761
Jan 2, 2025 0.95 Dividend
Jan 2, 202588.4991.1288.0091.1288.3117,829
Dec 30, 202491.9492.2088.8688.9085.2436,476
Dec 27, 202492.8792.9290.5091.7487.9629,586
Dec 26, 202491.2593.0091.2592.7688.9432,326
Dec 23, 202489.4192.4088.6092.3488.5430,102
Dec 20, 202485.0089.1784.9088.5284.8731,242
Dec 19, 202486.0086.5083.6684.9081.4050,104
Dec 18, 202487.6587.8582.5586.0082.4656,953
Dec 17, 202488.0088.1087.5587.6584.0424,164
Dec 16, 202488.9189.6987.5088.1084.4739,726
Dec 13, 202489.1890.4587.3088.9085.2459,526
Dec 12, 202491.0091.5688.5089.1885.5133,309
Dec 11, 202489.1992.2889.0090.6886.9439,431
Dec 10, 202490.7191.4788.8089.1985.5235,798
Dec 9, 202492.5093.1790.4490.7186.9747,967
Dec 6, 202490.7293.6990.7292.7288.9048,049
Dec 5, 202491.5092.9989.7290.7286.9841,988
Dec 4, 202494.3094.3690.5591.5087.7363,898
Dec 3, 202496.5996.9193.5093.7889.9230,767
Dec 2, 2024 1.05 Dividend
Dec 2, 202499.7099.7096.4796.5992.6137,219
Nov 29, 202499.99100.9899.2699.7094.5925,369
Nov 28, 2024100.73100.7499.11100.3195.1628,778
Nov 27, 2024101.52101.54100.01100.0294.8915,679
Nov 26, 2024101.00101.52100.32101.0395.8518,321
Nov 25, 2024101.13101.71100.09101.0695.8832,198
Nov 22, 2024101.67101.6799.80101.1595.9624,190
Nov 21, 2024101.31101.60100.60100.6995.5226,995
Nov 19, 2024101.10101.5199.67101.4896.2742,137
Nov 18, 2024100.76101.29100.31100.9595.7715,865
Nov 14, 2024100.35101.00100.35100.6195.4516,233
Nov 13, 2024100.52101.37100.00100.3595.2020,778
Nov 12, 2024100.51101.80100.15100.5295.3628,552
Nov 11, 2024101.07101.35100.14100.3495.1924,405
Nov 8, 2024102.61103.19100.26100.5895.4246,660
Nov 7, 2024100.50103.20100.40102.6197.3536,390
Nov 6, 2024101.21101.66100.11100.4095.2522,529
Nov 5, 2024103.10103.13100.97101.2196.0236,069
Nov 4, 2024103.27104.70103.11103.1397.8419,055
Nov 1, 2024 1.12 Dividend
Nov 1, 2024104.71105.29102.50103.2397.9320,098
Oct 31, 2024104.30105.22104.28104.6098.1719,953
Oct 30, 2024103.97104.37103.52104.3097.8917,210
Oct 29, 2024105.45105.54103.50103.9797.5832,840
Oct 28, 2024105.82106.40104.80104.9898.5317,497
Oct 25, 2024106.90107.24105.02105.4999.0128,814
Oct 24, 2024106.60107.75105.80106.4499.9059,878
Oct 23, 2024106.05107.54104.93106.72100.1640,808
Oct 22, 2024106.48106.77105.71106.0899.5615,378
Oct 21, 2024107.00107.79106.60106.61100.069,188
Oct 18, 2024106.64107.15106.50107.09100.5111,523
Oct 17, 2024106.20106.96106.20106.64100.0916,567
Oct 16, 2024106.34106.97105.26106.2099.6720,898
Oct 15, 2024105.90107.28105.72106.3599.8115,666
Oct 14, 2024104.97106.00104.93106.0099.4913,608
Oct 11, 2024105.65106.25104.71104.9798.5217,229
Oct 10, 2024105.98106.50105.65105.6599.1615,914
Oct 9, 2024105.79106.60105.35105.9899.4731,669
Oct 8, 2024106.45106.99104.40105.4598.9726,333
Oct 7, 2024107.21107.43105.30106.0099.4959,459
Oct 4, 2024107.08107.47106.98106.99100.418,612
Oct 3, 2024107.22108.12106.81107.01100.4325,557
Oct 2, 2024107.52107.98107.03107.12100.5414,284
Oct 1, 2024 1.10 Dividend
Oct 1, 2024108.00108.55107.04107.13100.5518,208
Sep 30, 2024108.78109.10108.12108.79101.079,119
Sep 27, 2024108.59108.83107.77108.58100.8817,305
Sep 26, 2024109.24109.60107.75107.95100.2922,932
Sep 25, 2024109.00109.25108.61108.93101.2013,521
Sep 24, 2024108.65109.15108.60109.00101.2711,327
Sep 23, 2024108.70108.93108.05108.85101.1320,791
Sep 20, 2024108.73109.25107.51108.70100.9925,982
Sep 19, 2024108.75109.00108.39108.62100.9114,434
Sep 18, 2024108.50108.80108.00108.39100.7023,035
Sep 17, 2024108.55108.77108.22108.50100.8014,438
Sep 16, 2024108.65108.65108.22108.22100.549,857
Sep 13, 2024108.38108.80107.75108.64100.9320,634
Sep 12, 2024108.16108.76108.07108.25100.5713,659
Sep 11, 2024108.47108.95108.00108.00100.3421,653
Sep 10, 2024109.06109.06108.00108.01100.3514,493
Sep 9, 2024109.00109.36108.51108.55100.8510,514
Sep 6, 2024108.75109.60108.45108.96101.2317,242
Sep 5, 2024111.05111.05108.51108.51100.8125,915
Sep 4, 2024110.37111.96109.92111.20103.3142,861
Sep 3, 2024110.30110.49108.58110.43102.6025,891
Sep 2, 2024 1.08 Dividend
Sep 2, 2024110.99110.99109.10110.31102.4829,260
Aug 30, 2024110.75111.08110.27111.00102.1219,452
Aug 29, 2024110.49110.98110.42110.50101.669,547
Aug 28, 2024110.79110.84110.02110.31101.4911,518
Aug 27, 2024110.03110.73109.94110.64101.7912,084
Aug 26, 2024110.89110.89109.70110.25101.4323,771
Aug 23, 2024110.50111.17110.24111.00102.1212,047
Aug 22, 2024110.50111.03110.26110.30101.4815,192
Aug 21, 2024110.84111.43110.42110.50101.6620,043
Aug 20, 2024110.68110.99110.40110.41101.5820,078
Aug 19, 2024110.40111.34110.27110.31101.4921,426
Aug 16, 2024109.53110.81109.53110.60101.7532,758
Aug 15, 2024109.38110.20109.17109.53100.7724,495
Aug 14, 2024109.08110.48108.91109.86101.0724,938
Aug 13, 2024109.01109.62108.47109.12100.3918,780
Aug 12, 2024109.49109.76108.86109.01100.2916,873
Aug 9, 2024109.30109.70108.59108.82100.1219,581
Aug 8, 2024108.30109.39108.21109.05100.3326,455
Aug 7, 2024108.49109.48107.35108.1499.4925,122
Aug 6, 2024107.75108.49107.75108.4999.819,211
Aug 5, 2024108.31108.49107.51107.7199.0921,349
Aug 2, 2024 1.10 Dividend
Aug 2, 2024108.45108.98108.30108.3199.657,853
Aug 1, 2024108.10109.00107.56108.4598.7613,783
Jul 31, 2024109.09109.25108.60109.1299.379,211
Jul 30, 2024108.75109.14108.23109.1199.3617,713
Jul 29, 2024109.02109.20108.26108.4598.7614,919
Jul 26, 2024108.90109.20108.59108.6998.9818,680
Jul 25, 2024109.20109.23108.66108.8699.1411,652
Jul 24, 2024109.24109.29108.77109.2499.4826,089
Jul 23, 2024108.68109.28108.68109.0099.2610,921
Jul 22, 2024108.90109.39108.45109.1599.4031,665
Jul 19, 2024108.65108.90108.30108.8899.1511,834
Jul 18, 2024108.90109.15108.39108.6098.9017,796
Jul 17, 2024109.27109.28108.34108.7599.0419,898
Jul 16, 2024109.22109.30108.75109.2799.5114,121
Jul 15, 2024109.00109.30108.91109.3099.5423,871
Jul 12, 2024108.67109.30108.46109.3099.5438,555
Jul 11, 2024108.99109.08108.36108.7098.9920,005
Jul 10, 2024109.21109.49108.32108.3298.6421,118
Jul 9, 2024109.12109.47108.88109.2299.469,398
Jul 8, 2024108.79109.74108.20109.1299.3725,388
Jul 5, 2024108.56108.80108.11108.8099.0814,513
Jul 4, 2024108.70108.79108.00108.5698.8620,341
Jul 3, 2024108.68109.07108.00108.7098.9923,119
Jul 2, 2024109.89109.89108.44108.5498.8544,260
Jul 1, 2024 1.10 Dividend
Jul 1, 2024111.78111.78109.00111.20101.279,603
Jun 28, 2024111.95113.76111.65112.79101.7111,583
Jun 27, 2024111.57112.07111.19111.62100.6610,002
Jun 26, 2024111.24112.46110.55112.13101.1226,001
Jun 25, 2024111.94111.94110.49111.24100.329,469
Jun 24, 2024110.50112.14109.10111.71100.7422,245
Jun 21, 2024110.05110.97108.63110.96100.0625,182
Jun 20, 2024108.50110.90108.50109.9899.1842,210
Jun 19, 2024107.94109.93107.32108.5097.8521,264
Jun 18, 2024107.35108.22107.32107.8097.2116,301
Jun 17, 2024107.37107.37106.78107.3096.7617,995
Jun 14, 2024107.39107.39106.66107.3896.8413,269
Jun 13, 2024108.37108.55106.71107.0196.5026,602
Jun 12, 2024108.05109.00107.45108.3797.7313,319
Jun 11, 2024107.87108.22107.63107.6397.068,471
Jun 10, 2024108.00108.49107.37107.8597.2619,356
Jun 7, 2024108.49108.90107.36108.9098.2114,214
Jun 6, 2024108.45109.28107.11108.7598.0727,212
Jun 5, 2024109.01109.89108.07108.4097.7618,123
Jun 4, 2024108.35111.84108.34109.0098.3013,892
Jun 3, 2024 1.11 Dividend
Jun 3, 2024108.74108.80108.04108.3597.717,857
May 31, 2024108.89108.96107.40108.9097.2016,043
May 29, 2024107.60108.19107.01108.1996.579,678
May 28, 2024106.91107.98106.75107.4795.9352,350
May 27, 2024106.99107.00106.86106.8995.4131,733
May 24, 2024107.51107.83106.96106.9795.4817,627
May 23, 2024107.36107.84106.87107.4595.9131,085
May 22, 2024107.04107.40106.86107.0095.5119,135
May 21, 2024107.00107.30106.93106.9595.4615,830
May 20, 2024107.50107.79106.91107.0595.5529,957
May 17, 2024107.25107.50106.85107.5095.9619,577
May 16, 2024107.65107.88106.94107.4295.8822,320
May 15, 2024107.88107.90106.89107.7096.1324,010
May 14, 2024107.64107.90107.63107.9096.3111,821
May 13, 2024107.39108.71107.11107.8496.2610,010
May 10, 2024107.00108.95106.50107.6896.1232,255
May 9, 2024108.60109.17106.35106.8095.3330,470
May 8, 2024110.33110.74108.53108.6096.9444,769
May 7, 2024111.99112.00110.05110.1098.2829,694
May 6, 2024112.90113.00111.15111.4999.5220,356
May 3, 2024111.75113.70111.13112.90100.7822,256
May 2, 2024 1.12 Dividend
May 2, 2024112.19112.66111.07111.5099.537,303
Apr 30, 2024113.80113.80111.67112.1999.1422,157
Apr 29, 2024112.90114.00112.14114.00100.7453,173
Apr 26, 2024113.00113.80111.89112.9099.7715,540
Apr 25, 2024113.89113.89112.55113.89100.6417,889
Apr 24, 2024113.92113.99112.52113.90100.6520,880
Apr 23, 2024113.49114.00112.30113.98100.7218,034
Apr 22, 2024113.20113.62112.34113.60100.397,726
Apr 19, 2024111.99113.52111.96113.20100.0313,952
Apr 18, 2024113.44113.44111.16111.5098.5311,172
Apr 17, 2024111.43113.53110.92113.38100.1924,813
Apr 16, 2024112.70112.83110.60111.5298.5516,509
Apr 15, 2024111.99113.30111.13112.8699.7318,801