Bocaina Infra - Fundo de Investimento em Cotas de Fundos Incentivados de Investimento em (BVMF:BODB11)
Brazil · Delayed Price · Currency is BRL 8.04
+0.02 (0.25%)
Last updated: Apr 15, 2026, 5:00 PM GMT-3
BVMF:BODB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.01 | 8.04 | 7.97 | 8.04 | 8.04 | 0.25% | 124,689 |
| Apr 14, 2026 | 7.98 | 8.03 | 7.93 | 8.02 | 8.02 | 0.63% | 120,403 |
| Apr 13, 2026 | 8.00 | 8.01 | 7.91 | 7.97 | 7.97 | -0.38% | 136,307 |
| Apr 10, 2026 | 7.98 | 8.04 | 7.94 | 8.00 | 8.00 | 0.63% | 146,499 |
| Apr 9, 2026 | 7.86 | 8.00 | 7.84 | 7.95 | 7.95 | 0.89% | 77,604 |
| Apr 8, 2026 | 7.83 | 7.90 | 7.80 | 7.88 | 7.88 | 1.03% | 75,048 |
| Apr 7, 2026 | 7.82 | 7.85 | 7.76 | 7.80 | 7.80 | - | 185,819 |
| Apr 6, 2026 | 7.81 | 7.85 | 7.79 | 7.80 | 7.80 | -0.51% | 143,297 |
| Apr 2, 2026 | 7.76 | 7.85 | 7.76 | 7.84 | 7.84 | 0.51% | 63,805 |
| Apr 1, 2026 | 7.78 | 7.81 | 7.74 | 7.80 | 7.80 | -0.64% | 82,180 |
| Mar 31, 2026 | 7.85 | 7.85 | 7.83 | 7.85 | 7.75 | - | 251,397 |
| Mar 30, 2026 | 7.84 | 7.87 | 7.79 | 7.85 | 7.75 | 0.26% | 173,676 |
| Mar 27, 2026 | 7.82 | 7.94 | 7.80 | 7.83 | 7.73 | 0.13% | 97,355 |
| Mar 26, 2026 | 7.90 | 7.90 | 7.80 | 7.82 | 7.72 | -0.76% | 142,360 |
| Mar 25, 2026 | 7.97 | 7.97 | 7.84 | 7.88 | 7.78 | -0.88% | 116,708 |
| Mar 24, 2026 | 7.80 | 7.95 | 7.79 | 7.95 | 7.85 | 1.79% | 147,882 |
| Mar 23, 2026 | 7.85 | 7.88 | 7.80 | 7.81 | 7.71 | 0.13% | 161,922 |
| Mar 20, 2026 | 7.84 | 7.90 | 7.79 | 7.80 | 7.70 | -0.13% | 179,029 |
| Mar 19, 2026 | 7.91 | 7.93 | 7.81 | 7.81 | 7.71 | -0.89% | 146,304 |
| Mar 18, 2026 | 7.93 | 7.96 | 7.88 | 7.88 | 7.78 | -0.25% | 193,199 |
| Mar 17, 2026 | 7.94 | 7.97 | 7.90 | 7.90 | 7.80 | -0.50% | 116,066 |
| Mar 16, 2026 | 7.94 | 7.97 | 7.89 | 7.94 | 7.84 | - | 131,802 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.89 | 7.94 | 7.84 | -0.75% | 176,441 |
| Mar 12, 2026 | 8.07 | 8.07 | 7.93 | 8.00 | 7.90 | -0.37% | 146,709 |
| Mar 11, 2026 | 8.04 | 8.10 | 8.00 | 8.03 | 7.93 | -0.12% | 161,030 |
| Mar 10, 2026 | 8.05 | 8.08 | 7.97 | 8.04 | 7.94 | 0.37% | 158,945 |
| Mar 9, 2026 | 8.05 | 8.08 | 7.99 | 8.01 | 7.91 | -0.50% | 105,925 |
| Mar 6, 2026 | 8.08 | 8.10 | 8.05 | 8.05 | 7.95 | -0.37% | 101,175 |
| Mar 5, 2026 | 8.04 | 8.09 | 7.98 | 8.08 | 7.98 | 0.87% | 215,132 |
| Mar 4, 2026 | 8.00 | 8.04 | 7.96 | 8.01 | 7.91 | 0.63% | 85,449 |
| Mar 3, 2026 | 8.05 | 8.06 | 7.93 | 7.96 | 7.86 | -1.12% | 161,539 |
| Mar 2, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 7.95 | -0.25% | 113,247 |
| Feb 27, 2026 | 8.03 | 8.14 | 8.00 | 8.07 | 7.88 | 0.88% | 123,495 |
| Feb 26, 2026 | 8.09 | 8.17 | 8.00 | 8.00 | 7.81 | -1.60% | 233,420 |
| Feb 25, 2026 | 8.09 | 8.15 | 8.07 | 8.13 | 7.94 | 0.49% | 120,806 |
| Feb 24, 2026 | 7.99 | 8.14 | 7.99 | 8.09 | 7.90 | 1.00% | 146,112 |
| Feb 23, 2026 | 8.00 | 8.05 | 7.95 | 8.01 | 7.82 | 0.63% | 88,993 |
| Feb 20, 2026 | 8.00 | 8.00 | 7.93 | 7.96 | 7.77 | -0.50% | 130,921 |
| Feb 19, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.81 | 0.63% | 78,623 |
| Feb 18, 2026 | 8.00 | 8.01 | 7.95 | 7.95 | 7.76 | -0.62% | 77,618 |
| Feb 13, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.81 | 1.91% | 124,077 |
| Feb 12, 2026 | 7.96 | 7.98 | 7.79 | 7.85 | 7.66 | -1.51% | 282,071 |
| Feb 11, 2026 | 7.92 | 7.98 | 7.90 | 7.97 | 7.78 | 0.76% | 103,615 |
| Feb 10, 2026 | 8.02 | 8.03 | 7.89 | 7.91 | 7.72 | -1.37% | 233,740 |
| Feb 9, 2026 | 7.95 | 8.02 | 7.94 | 8.02 | 7.83 | 0.88% | 122,432 |
| Feb 6, 2026 | 7.85 | 7.97 | 7.84 | 7.95 | 7.76 | 0.76% | 171,566 |
| Feb 5, 2026 | 7.92 | 7.96 | 7.85 | 7.89 | 7.70 | -0.25% | 159,819 |
| Feb 4, 2026 | 7.94 | 7.96 | 7.83 | 7.91 | 7.72 | -0.38% | 186,057 |
| Feb 3, 2026 | 7.95 | 7.99 | 7.86 | 7.94 | 7.75 | -0.63% | 138,832 |
| Feb 2, 2026 | 8.03 | 8.03 | 7.84 | 7.99 | 7.80 | -1.96% | 210,128 |