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

São Paulo - Delayed Quote BRL

Sparta Infra Fundo Investimento Cotas Fundos Incentivados Investimento Infraestrutura Renda Fi Cr Pr (JURO11.SA)

Compare
96.94
+0.17
+(0.18%)
At close: 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202596.8497.3296.8096.9496.9440,103
Apr 14, 202596.1296.8995.7896.7796.7748,902
Apr 11, 202595.8996.1295.2396.0296.0236,376
Apr 10, 202594.9997.5394.8395.4095.4049,296
Apr 9, 202596.1096.1094.7494.9994.9966,814
Apr 8, 202596.2697.3796.1196.1296.1238,286
Apr 7, 202596.8097.1795.6696.2696.2651,453
Apr 4, 202597.2197.6196.8096.8096.8044,485
Apr 3, 202597.1297.3996.6497.2197.2137,678
Apr 2, 202597.3597.3596.4296.6496.6456,050
Apr 1, 2025 1.00 Dividend
Apr 1, 202596.7097.3996.5196.5596.5555,237
Mar 31, 202597.5398.6097.5397.7496.7462,276
Mar 28, 202597.6998.0097.4697.5296.5271,872
Mar 27, 202597.5197.9797.1797.6096.6052,740
Mar 26, 202597.8798.6297.3597.5596.5558,522
Mar 25, 202597.7099.0097.3098.7597.7445,863
Mar 24, 202597.8098.4797.1097.7096.7063,287
Mar 21, 202596.3797.7796.3797.6096.6058,480
Mar 20, 202597.2097.8496.2396.3695.3763,322
Mar 19, 202597.1597.7396.5997.0696.0741,314
Mar 18, 202596.2397.4196.2097.2096.2183,336
Mar 17, 202597.0097.4796.0096.2095.2268,778
Mar 14, 202596.5397.0096.5397.0096.0135,288
Mar 13, 202596.5796.9996.3596.5195.5230,648
Mar 12, 202596.3096.8096.0296.5795.5838,522
Mar 11, 202596.0196.4896.0096.0195.0341,840
Mar 10, 202596.1096.1595.8996.0995.1135,975
Mar 7, 202595.7096.2395.7096.1095.1239,276
Mar 6, 202595.7096.0095.2895.6394.6542,478
Mar 5, 2025 1.00 Dividend
Mar 5, 202596.1896.2495.0596.1595.1729,238
Feb 28, 202596.0197.8795.9397.3095.3173,022
Feb 27, 202596.0096.4495.0095.6793.7257,694
Feb 26, 202597.4497.4495.2495.6193.6660,050
Feb 25, 202598.1298.1296.5096.5094.5366,719
Feb 24, 202596.8598.0996.0797.5495.5580,215
Feb 21, 202596.0097.3695.5596.7994.8273,002
Feb 20, 202595.8596.1094.9596.0094.0462,571
Feb 19, 202595.1095.9594.7595.4893.5366,565
Feb 18, 202593.5095.4193.0795.0993.15112,280
Feb 17, 202589.5293.2389.5292.9091.0081,158
Feb 14, 202588.2090.1088.2090.1088.2653,611
Feb 13, 202589.2489.2488.2588.4986.6859,250
Feb 12, 202589.5090.2088.3288.3586.5561,753
Feb 11, 202589.3089.8888.9089.5087.6751,000
Feb 10, 202588.7390.2688.0289.2487.4284,282
Feb 7, 202588.1788.6887.5288.4386.6361,311
Feb 6, 202587.3388.6886.8888.1586.3570,693
Feb 5, 202588.3088.8287.1187.2585.4775,880
Feb 4, 202589.8789.9288.0088.3086.5085,109
Feb 3, 2025 0.75 Dividend
Feb 3, 202588.5890.4888.5189.8788.0496,611
Jan 31, 202588.3890.4788.2390.4787.8979,512
Jan 30, 202586.7688.4386.2088.2385.71127,522
Jan 29, 202587.3587.6386.5086.7684.2970,356
Jan 28, 202588.4790.7487.3587.6585.1588,331
Jan 27, 202588.5089.9088.0188.4785.9582,214
Jan 24, 202589.0190.0088.2089.9987.4266,905
Jan 23, 202590.0090.3989.2089.5086.9572,002
Jan 22, 202590.1090.9089.8990.0087.4380,124
Jan 21, 202591.0591.4790.1090.6588.0673,212
Jan 20, 202591.3092.0091.0991.1088.5075,103
Jan 17, 202592.5392.5391.0291.1788.5786,168
Jan 16, 202592.6292.9691.7792.6089.9672,714
Jan 15, 202593.5494.1292.0592.6289.98105,934
Jan 14, 202595.3095.7693.5193.5490.8759,977
Jan 13, 202595.1095.5094.1695.2092.4862,822
Jan 10, 202594.6895.1793.7095.1092.3940,712
Jan 9, 202594.8095.4194.4094.6891.9843,593
Jan 8, 202595.1995.7494.8094.8092.1042,585
Jan 7, 202593.9095.1593.6194.6191.9150,328
Jan 6, 202593.5893.9992.6693.8391.1551,007
Jan 3, 202593.2094.3392.9793.5890.9136,891
Jan 2, 2025 0.50 Dividend
Jan 2, 202592.9894.9991.6793.5090.8349,044
Dec 30, 202493.1594.1993.0493.4990.3447,202
Dec 27, 202494.2395.3693.4593.5090.3583,064
Dec 26, 202494.5995.0093.8094.2391.0564,569
Dec 23, 202492.2194.8292.2194.5991.4076,022
Dec 20, 202488.1993.5086.0393.1289.98139,533
Dec 19, 202486.0988.8084.5188.1985.22170,974
Dec 18, 202488.8888.8886.1086.1083.20142,426
Dec 17, 202491.2891.6488.5488.8885.88171,306
Dec 16, 202492.0592.2291.0091.2888.2093,506
Dec 13, 202492.5094.2291.9192.1289.01101,136
Dec 12, 202493.5093.5092.0092.7089.57104,330
Dec 11, 202492.1094.2292.1093.8790.7093,369
Dec 10, 202493.4094.3292.1092.3189.2098,160
Dec 9, 202495.7595.7992.9193.3890.23125,973
Dec 6, 202492.9096.4792.8894.8191.61130,698
Dec 5, 202494.6194.6192.0092.9089.77150,175
Dec 4, 202498.0098.0194.0094.2891.10129,810
Dec 3, 202497.8099.3797.5798.0094.70101,721
Dec 2, 2024 1.00 Dividend
Dec 2, 2024100.51100.9597.2797.5194.22123,919
Nov 29, 2024101.00102.49100.25101.3096.9284,182
Nov 28, 2024101.20102.00100.60101.0096.6381,802
Nov 27, 2024102.96103.33100.30101.2096.8286,914
Nov 26, 2024102.00103.37101.70102.4297.9972,368
Nov 25, 2024102.80103.72102.00102.0097.5962,698
Nov 22, 2024102.20102.90101.69102.7698.3157,526
Nov 21, 2024103.33103.33101.08102.2097.78105,887
Nov 19, 2024102.06103.59101.10103.3898.9185,418
Nov 18, 2024101.68102.43101.16102.0697.6454,550
Nov 14, 2024100.43102.13100.21101.6897.2875,767
Nov 13, 2024101.14101.30100.45100.4596.1052,856
Nov 12, 2024101.52101.93101.00101.2096.8256,030
Nov 11, 2024102.35102.63101.30101.5297.1366,139
Nov 8, 2024101.90102.79101.85102.3097.8760,655
Nov 7, 2024101.60102.44101.51101.9097.4945,352
Nov 6, 2024102.72102.72101.56101.6097.2053,491
Nov 5, 2024103.05103.23102.05102.1897.7655,964
Nov 4, 2024103.41103.74102.51103.0598.5952,841
Nov 1, 2024 1.00 Dividend
Nov 1, 2024103.25103.84103.08103.2098.7449,240
Oct 31, 2024103.84104.67103.70104.2098.7453,113
Oct 30, 2024103.28104.85103.20104.2998.8258,919
Oct 29, 2024104.50104.50103.12103.3597.9384,447
Oct 28, 2024104.03104.99103.85104.6199.1251,437
Oct 25, 2024103.00104.90102.98104.6999.2058,246
Oct 24, 2024103.20103.41102.16103.2997.8776,157
Oct 23, 2024104.49104.73103.40103.4097.9850,129
Oct 22, 2024105.00105.31104.09104.1098.6461,187
Oct 21, 2024105.61106.00104.79105.0099.4970,756
Oct 18, 2024105.37106.00105.31106.00100.4440,464
Oct 17, 2024105.25106.00105.20105.3799.8457,842
Oct 16, 2024106.00106.00105.23105.2599.7355,062
Oct 15, 2024105.80106.00105.45105.83100.2863,953
Oct 14, 2024105.60105.80105.56105.80100.2542,295
Oct 11, 2024105.78105.95105.60105.63100.0943,112
Oct 10, 2024106.13106.30105.75105.77100.2250,413
Oct 9, 2024106.36106.36105.67105.83100.2867,569
Oct 8, 2024106.39106.99106.05106.07100.5149,428
Oct 7, 2024106.80107.76106.18106.27100.7073,763
Oct 4, 2024106.44106.99106.44106.80101.2044,337
Oct 3, 2024106.90107.00106.05106.44100.8664,065
Oct 2, 2024106.61107.19106.15106.74101.1448,540
Oct 1, 2024 1.00 Dividend
Oct 1, 2024106.40107.89106.13106.13100.56106,108
Sep 30, 2024107.86107.90107.05107.85101.2564,624
Sep 27, 2024107.15107.94106.92107.59101.0059,671
Sep 26, 2024106.77108.25106.71107.10100.5489,985
Sep 25, 2024106.76107.39106.50107.17100.6150,425
Sep 24, 2024106.76107.50106.51107.16100.6080,789
Sep 23, 2024107.14107.55106.60106.89100.3579,590
Sep 20, 2024106.80107.45106.51107.14100.5843,384
Sep 19, 2024106.88106.89106.50106.79100.2541,860
Sep 18, 2024106.54106.97106.25106.88100.3448,417
Sep 17, 2024106.72106.98106.20106.54100.0264,598
Sep 16, 2024105.86106.70105.86106.67100.1448,713
Sep 13, 2024106.15106.44105.83106.2899.7756,955
Sep 12, 2024105.74106.40105.61106.1599.6551,601
Sep 11, 2024105.80105.96105.40105.7499.2767,968
Sep 10, 2024106.10106.45105.55105.6099.1383,123
Sep 9, 2024106.60106.95106.00106.0099.5164,772
Sep 6, 2024106.46106.99106.00106.96100.4184,115
Sep 5, 2024106.82106.95106.00106.1999.6970,103
Sep 4, 2024106.46106.85106.25106.79100.2547,071
Sep 3, 2024106.60107.00106.46106.4699.9457,610
Sep 2, 2024 1.00 Dividend
Sep 2, 2024106.65107.00106.40106.52100.0085,947
Aug 30, 2024107.68107.74107.33107.52100.0063,232
Aug 29, 2024107.68107.79107.38107.4199.9062,066
Aug 28, 2024107.50108.27107.31107.68100.1574,606
Aug 27, 2024107.47107.68107.20107.57100.0460,112
Aug 26, 2024107.55107.65107.15107.2799.7757,508
Aug 23, 2024107.10107.88107.01107.55100.0353,454
Aug 22, 2024106.96107.58106.81107.2099.7068,007
Aug 21, 2024107.75107.92107.00107.0799.5858,483
Aug 20, 2024108.12108.55107.53107.55100.0366,687
Aug 19, 2024108.16108.57107.70108.13100.5746,105
Aug 16, 2024107.69108.44107.40108.25100.6862,995
Aug 15, 2024107.13107.68107.03107.68100.1565,941
Aug 14, 2024107.45107.68106.89107.3999.8848,594
Aug 13, 2024106.80107.68106.57107.4099.8943,307
Aug 12, 2024106.20106.98106.17106.9699.4852,405
Aug 9, 2024106.73106.73106.02106.1798.7476,605
Aug 8, 2024106.79106.79106.42106.6699.2073,166
Aug 7, 2024106.62107.19106.25106.3898.9457,590
Aug 6, 2024107.18107.40106.56106.7299.2554,675
Aug 5, 2024107.01107.01106.36106.5499.0968,424
Aug 2, 2024106.92107.49106.85107.3699.8544,194
Aug 1, 2024 1.00 Dividend
Aug 1, 2024107.01107.40106.81106.9299.4452,729
Jul 31, 2024107.60108.01107.15107.8099.3357,963
Jul 30, 2024106.90108.00106.90107.6999.2355,944
Jul 29, 2024107.85107.90106.91107.0098.59125,446
Jul 26, 2024107.71107.95107.50107.9599.4785,929
Jul 25, 2024108.27108.27107.51107.7099.2477,909
Jul 24, 2024107.77108.39107.62108.2799.7679,669
Jul 23, 2024108.06108.63107.66107.9399.4587,004
Jul 22, 2024108.20109.25107.98108.0699.57110,044
Jul 19, 2024108.20108.20107.63108.1899.6869,184
Jul 18, 2024108.18108.20107.70107.9899.4963,953
Jul 17, 2024108.00108.14107.44108.1399.6369,602
Jul 16, 2024108.00108.30107.81107.9299.4478,743
Jul 15, 2024108.00108.37107.80107.8199.3473,903
Jul 12, 2024107.99108.00106.90108.0099.5175,754
Jul 11, 2024107.66108.00107.45107.8999.4164,586
Jul 10, 2024107.90108.19107.25107.8199.3462,387
Jul 9, 2024108.00108.40107.80107.9099.4253,315
Jul 8, 2024107.48108.71107.11107.8099.3365,032
Jul 5, 2024107.05107.60107.05107.3598.9149,168
Jul 4, 2024107.12107.65106.95107.4799.0270,583
Jul 3, 2024107.30107.56106.71107.1298.7072,110
Jul 2, 2024107.04107.69106.70107.2798.8464,246
Jul 1, 2024107.16107.70106.80106.8098.4151,931
Jun 28, 2024107.95108.64107.37108.3099.7981,782
Jun 27, 2024107.46107.97107.31107.3798.9372,508
Jun 26, 2024107.01107.52107.00107.4599.0174,080
Jun 25, 2024106.80107.12106.80107.0198.6066,933
Jun 24, 2024107.00107.22106.71106.8198.4283,211
Jun 21, 2024106.85107.25106.76107.0698.6597,370
Jun 20, 2024106.80107.00106.71106.8598.4554,279
Jun 19, 2024106.91107.15106.71106.7198.32118,100
Jun 18, 2024106.70107.21106.66106.9998.5872,815
Jun 17, 2024106.71107.10106.62106.7398.3478,464
Jun 14, 2024107.07107.50106.21106.8198.42179,561
Jun 13, 2024109.00109.83108.51108.70100.1657,240
Jun 12, 2024109.37109.77108.14109.51100.9064,735
Jun 11, 2024110.11110.52109.31109.50100.8949,549
Jun 10, 2024110.80110.86110.00110.56101.8741,913
Jun 7, 2024110.80110.90110.00110.86102.1553,553
Jun 6, 2024109.96110.90109.65110.40101.7257,374
Jun 5, 2024109.99111.76109.86109.96101.3273,799
Jun 4, 2024109.80110.99109.01109.99101.3560,540
Jun 3, 2024 1.25 Dividend
Jun 3, 2024110.95111.39109.56109.94101.3050,350
May 31, 2024111.88112.79111.20112.18102.2154,495
May 29, 2024110.00113.54109.35111.88101.9475,545
May 28, 2024109.90110.00108.23110.00100.2351,978
May 27, 2024109.60109.99109.13109.99100.2254,472
May 24, 2024108.60109.62108.60109.3599.6336,167
May 23, 2024108.30109.25107.90109.1099.4143,196
May 22, 2024107.60108.42107.40108.2898.6650,712
May 21, 2024108.04108.26107.02107.4897.9372,989
May 20, 2024108.08108.49107.80108.0498.4454,296
May 17, 2024107.57110.47107.27107.8698.2860,989
May 16, 2024107.10107.69106.96107.2697.7344,774
May 15, 2024106.99107.21106.60106.6797.1941,765
May 14, 2024106.99107.20106.56106.9997.4837,901
May 13, 2024107.10107.77106.60106.6497.1636,210
May 10, 2024106.68107.13106.46106.9297.4227,469
May 9, 2024106.29106.87106.00106.3796.9233,033
May 8, 2024105.80106.45105.80106.2996.8542,279
May 7, 2024105.80105.97105.70105.8096.4074,147
May 6, 2024105.90105.97105.68105.8996.4876,936
May 3, 2024105.88106.10105.65105.9196.5058,148
May 2, 2024 1.25 Dividend
May 2, 2024106.28106.28105.62105.9196.5079,983
Apr 30, 2024106.93107.19106.65106.8596.2288,928
Apr 29, 2024106.96107.28106.59106.9396.2962,265
Apr 26, 2024106.86107.00106.46106.5995.9850,857
Apr 25, 2024106.42107.00106.31106.6196.0039,343
Apr 24, 2024107.10107.34106.35106.4195.8245,965
Apr 23, 2024107.79108.00107.00107.0096.3548,611
Apr 22, 2024108.36108.38107.18107.5096.8046,096
Apr 19, 2024106.85108.43106.81107.7096.9845,936
Apr 18, 2024107.17107.84106.80106.8596.2241,289
Apr 17, 2024108.06108.39107.00107.0096.3543,997
Apr 16, 2024108.24108.30107.00108.0797.3249,807
Apr 15, 2024108.10108.92107.12107.4996.7944,192