Bocaina Infra - Fundo de Investimento em Cotas de Fundos Incentivados de Investimento em (BVMF:BODB11)
Brazil · Delayed Price · Currency is BRL 7.36
+0.01 (0.14%)
At close: Jul 28, 2025, 4:55 PM GMT-3
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.27 | 7.31 | 7.14 | 7.20 | - | -2.57% | 189,315 |
| Jul 31, 2025 | 7.36 | 7.45 | 7.33 | 7.39 | - | -0.14% | 221,285 |
| Jul 30, 2025 | 7.30 | 7.43 | 7.30 | 7.40 | - | 1.37% | 150,335 |
| Jul 29, 2025 | 7.37 | 7.40 | 7.30 | 7.30 | - | -0.82% | 277,374 |
| Jul 28, 2025 | 7.42 | 7.45 | 7.35 | 7.36 | - | 0.14% | 269,619 |
| Jul 25, 2025 | 7.29 | 7.43 | 7.29 | 7.35 | - | 0.82% | 188,072 |
| Jul 24, 2025 | 7.20 | 7.38 | 7.20 | 7.29 | - | 1.11% | 272,161 |
| Jul 23, 2025 | 7.17 | 7.22 | 7.11 | 7.21 | - | 0.98% | 373,812 |
| Jul 22, 2025 | 7.14 | 7.17 | 7.08 | 7.14 | - | 0.14% | 124,479 |
| Jul 21, 2025 | 7.16 | 7.18 | 7.05 | 7.13 | - | -0.14% | 158,623 |
| Jul 18, 2025 | 7.23 | 7.24 | 7.11 | 7.14 | - | -1.38% | 172,115 |
| Jul 17, 2025 | 7.19 | 7.24 | 7.14 | 7.24 | - | 0.84% | 108,337 |
| Jul 16, 2025 | 7.16 | 7.18 | 7.04 | 7.18 | - | 0.28% | 320,482 |
| Jul 15, 2025 | 7.15 | 7.17 | 7.10 | 7.16 | - | 0.28% | 148,356 |
| Jul 14, 2025 | 7.09 | 7.15 | 7.03 | 7.14 | - | 0.14% | 175,034 |
| Jul 11, 2025 | 7.07 | 7.13 | 7.04 | 7.13 | - | 0.85% | 153,511 |
| Jul 10, 2025 | 7.02 | 7.07 | 6.98 | 7.07 | - | 0.71% | 177,924 |
| Jul 9, 2025 | 7.05 | 7.05 | 6.98 | 7.02 | - | -0.28% | 138,757 |
| Jul 8, 2025 | 7.07 | 7.07 | 7.00 | 7.04 | - | -0.14% | 172,833 |
| Jul 7, 2025 | 7.10 | 7.11 | 7.02 | 7.05 | - | -0.70% | 274,639 |
| Jul 4, 2025 | 7.16 | 7.16 | 7.03 | 7.10 | - | -0.84% | 360,269 |
| Jul 3, 2025 | 7.15 | 7.16 | 7.10 | 7.16 | - | 0.85% | 137,678 |
| Jul 2, 2025 | 7.12 | 7.14 | 7.06 | 7.10 | - | 0.14% | 140,514 |
| Jul 1, 2025 | 7.09 | 7.13 | 7.03 | 7.09 | - | -1.25% | 140,321 |
| Jun 30, 2025 | 7.17 | 7.19 | 7.09 | 7.18 | - | 0.14% | 322,022 |
| Jun 27, 2025 | 7.22 | 7.25 | 7.13 | 7.17 | - | -0.55% | 204,451 |
| Jun 26, 2025 | 7.24 | 7.25 | 7.14 | 7.21 | - | 0.14% | 150,356 |
| Jun 25, 2025 | 7.20 | 7.27 | 7.13 | 7.20 | - | -0.14% | 136,672 |
| Jun 24, 2025 | 7.13 | 7.23 | 7.12 | 7.21 | - | 1.26% | 176,883 |
| Jun 23, 2025 | 7.24 | 7.24 | 7.12 | 7.12 | - | -1.39% | 233,455 |
| Jun 20, 2025 | 7.28 | 7.30 | 7.21 | 7.22 | - | -0.82% | 157,622 |
| Jun 18, 2025 | 7.28 | 7.31 | 7.23 | 7.28 | - | -0.14% | 138,247 |
| Jun 17, 2025 | 7.29 | 7.31 | 7.20 | 7.29 | - | 0.41% | 173,534 |
| Jun 16, 2025 | 7.18 | 7.30 | 7.18 | 7.26 | - | 1.54% | 179,362 |
| Jun 13, 2025 | 7.11 | 7.18 | 7.11 | 7.15 | - | 0.85% | 156,098 |
| Jun 12, 2025 | 7.12 | 7.16 | 7.07 | 7.09 | - | -0.42% | 143,667 |
| Jun 11, 2025 | 7.19 | 7.19 | 7.12 | 7.12 | - | -0.28% | 58,221 |
| Jun 10, 2025 | 7.23 | 7.23 | 7.09 | 7.14 | - | -0.97% | 178,561 |
| Jun 9, 2025 | 7.25 | 7.28 | 7.09 | 7.21 | - | -0.69% | 301,551 |
| Jun 6, 2025 | 7.20 | 7.28 | 7.11 | 7.26 | - | 0.83% | 141,247 |
| Jun 5, 2025 | 7.40 | 7.41 | 7.17 | 7.20 | - | -2.70% | 537,479 |
| Jun 4, 2025 | 7.37 | 7.40 | 7.33 | 7.40 | - | 0.41% | 94,039 |
| Jun 3, 2025 | 7.39 | 7.41 | 7.33 | 7.37 | - | - | 112,542 |
| Jun 2, 2025 | 7.40 | 7.40 | 7.30 | 7.37 | - | -1.21% | 113,336 |
| May 30, 2025 | 7.48 | 7.49 | 7.39 | 7.46 | - | 0.40% | 148,479 |
| May 29, 2025 | 7.53 | 7.54 | 7.43 | 7.43 | - | -0.93% | 203,045 |
| May 28, 2025 | 7.53 | 7.54 | 7.47 | 7.50 | - | -0.27% | 236,259 |
| May 27, 2025 | 7.62 | 7.63 | 7.52 | 7.52 | - | -1.31% | 178,272 |
| May 26, 2025 | 7.58 | 7.64 | 7.52 | 7.62 | - | 0.79% | 118,884 |
| May 23, 2025 | 7.62 | 7.67 | 7.51 | 7.56 | - | -0.79% | 169,622 |