Inter Infra FI Cotas Fundos Incentivados De Investimento Infraestrutura Renda Fixa Credito Privado (BVMF:BIDB11)
Brazil · Delayed Price · Currency is BRL 79.80
-0.13 (-0.16%)
Last updated: May 7, 2026, 4:54 PM GMT-3
BVMF:BIDB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 79.98 | 79.98 | 79.75 | 79.80 | 79.80 | -0.16% | 2,081 |
| May 6, 2026 | 80.00 | 80.10 | 79.83 | 79.93 | 79.93 | 0.05% | 1,072 |
| May 5, 2026 | 79.70 | 80.09 | 79.58 | 79.89 | 79.89 | 0.24% | 3,233 |
| May 4, 2026 | 80.23 | 80.23 | 79.70 | 79.70 | 79.70 | -1.41% | 3,213 |
| Apr 30, 2026 | 80.90 | 80.90 | 80.49 | 80.84 | 79.84 | -0.07% | 2,972 |
| Apr 29, 2026 | 80.29 | 80.90 | 80.29 | 80.90 | 79.90 | 0.25% | 5,534 |
| Apr 28, 2026 | 80.72 | 80.72 | 80.17 | 80.70 | 79.70 | 0.26% | 3,565 |
| Apr 27, 2026 | 80.65 | 80.68 | 80.15 | 80.49 | 79.49 | 0.30% | 4,766 |
| Apr 24, 2026 | 80.22 | 80.60 | 80.17 | 80.25 | 79.26 | 0.04% | 2,407 |
| Apr 23, 2026 | 80.25 | 80.71 | 80.22 | 80.22 | 79.23 | -0.12% | 4,749 |
| Apr 22, 2026 | 80.70 | 80.70 | 80.21 | 80.32 | 79.33 | -0.35% | 3,358 |
| Apr 20, 2026 | 80.90 | 80.90 | 80.56 | 80.60 | 79.60 | -0.37% | 2,478 |
| Apr 17, 2026 | 80.28 | 80.90 | 80.28 | 80.90 | 79.90 | 0.84% | 2,051 |
| Apr 16, 2026 | 80.50 | 80.57 | 80.01 | 80.23 | 79.24 | -0.34% | 2,514 |
| Apr 15, 2026 | 80.35 | 80.74 | 80.30 | 80.50 | 79.50 | 0.20% | 3,061 |
| Apr 14, 2026 | 80.50 | 80.75 | 80.30 | 80.34 | 79.35 | -0.27% | 1,370 |
| Apr 13, 2026 | 80.89 | 80.90 | 80.50 | 80.56 | 79.56 | -0.42% | 6,522 |
| Apr 10, 2026 | 80.40 | 80.90 | 80.32 | 80.90 | 79.90 | 1.13% | 2,692 |
| Apr 9, 2026 | 80.81 | 80.81 | 80.00 | 80.00 | 79.01 | -0.51% | 3,384 |
| Apr 8, 2026 | 80.43 | 80.43 | 80.02 | 80.41 | 79.42 | 0.47% | 1,449 |
| Apr 7, 2026 | 80.00 | 80.90 | 79.99 | 80.03 | 79.04 | 0.11% | 4,621 |
| Apr 6, 2026 | 79.46 | 80.19 | 79.46 | 79.94 | 78.95 | 1.05% | 3,158 |
| Apr 2, 2026 | 81.91 | 81.91 | 77.91 | 79.11 | 78.13 | -2.96% | 21,103 |
| Apr 1, 2026 | 81.52 | 81.52 | 80.98 | 81.52 | 80.51 | -0.73% | 1,081 |
| Mar 31, 2026 | 82.10 | 82.19 | 81.65 | 82.12 | 80.12 | 0.02% | 2,411 |
| Mar 30, 2026 | 81.60 | 82.10 | 81.59 | 82.10 | 80.10 | 0.71% | 3,361 |
| Mar 27, 2026 | 81.02 | 81.60 | 81.01 | 81.52 | 79.53 | 0.63% | 6,162 |
| Mar 26, 2026 | 80.81 | 81.25 | 80.40 | 81.01 | 79.03 | 0.75% | 1,483 |
| Mar 25, 2026 | 80.76 | 81.33 | 80.15 | 80.41 | 78.45 | 0.14% | 4,397 |
| Mar 24, 2026 | 81.33 | 81.44 | 80.15 | 80.30 | 78.34 | -1.12% | 3,998 |
| Mar 23, 2026 | 81.52 | 81.52 | 81.14 | 81.21 | 79.23 | 0.11% | 2,780 |
| Mar 20, 2026 | 81.08 | 81.43 | 80.90 | 81.12 | 79.14 | 0.09% | 2,023 |
| Mar 19, 2026 | 81.17 | 81.20 | 80.80 | 81.05 | 79.07 | -0.15% | 709 |
| Mar 18, 2026 | 81.50 | 81.50 | 81.10 | 81.17 | 79.19 | -0.18% | 1,437 |
| Mar 17, 2026 | 81.00 | 81.61 | 80.90 | 81.32 | 79.34 | 0.10% | 1,694 |
| Mar 16, 2026 | 81.26 | 81.50 | 80.71 | 81.24 | 79.26 | -0.07% | 2,374 |
| Mar 13, 2026 | 81.41 | 82.13 | 81.10 | 81.30 | 79.32 | -0.53% | 4,667 |
| Mar 12, 2026 | 81.73 | 81.73 | 80.94 | 81.73 | 79.74 | 0.47% | 1,630 |
| Mar 11, 2026 | 81.38 | 81.83 | 81.03 | 81.35 | 79.37 | -0.11% | 2,723 |
| Mar 10, 2026 | 81.44 | 81.63 | 78.52 | 81.44 | 79.45 | 0.49% | 7,813 |
| Mar 9, 2026 | 82.00 | 82.27 | 81.00 | 81.04 | 79.06 | -1.46% | 5,833 |
| Mar 6, 2026 | 82.36 | 82.56 | 81.35 | 82.24 | 80.23 | 0.34% | 3,707 |
| Mar 5, 2026 | 82.00 | 84.51 | 81.20 | 81.96 | 79.96 | -0.05% | 10,939 |
| Mar 4, 2026 | 81.40 | 84.53 | 81.00 | 82.00 | 80.00 | 1.23% | 19,177 |
| Mar 3, 2026 | 82.80 | 82.80 | 79.03 | 81.00 | 79.02 | -2.16% | 5,585 |
| Mar 2, 2026 | 82.35 | 82.79 | 81.20 | 82.79 | 80.77 | - | 7,207 |
| Feb 27, 2026 | 82.50 | 82.80 | 82.24 | 82.79 | 79.79 | 0.16% | 3,679 |
| Feb 26, 2026 | 81.56 | 82.66 | 81.16 | 82.66 | 79.67 | 1.35% | 2,736 |
| Feb 25, 2026 | 81.80 | 82.05 | 81.55 | 81.56 | 78.61 | -0.29% | 6,384 |
| Feb 24, 2026 | 80.75 | 82.00 | 80.65 | 81.80 | 78.84 | 1.30% | 3,763 |