Sparta Infra Cdi Fd De Invest Em Cotas De Fd Incentivados De Inv Em Infraestrutura Renda Fixa Cr Pri (BVMF:CDII11)
Brazil · Delayed Price · Currency is BRL 106.38
+0.34 (0.32%)
At close: Aug 13, 2025, 4:55 PM GMT-3
BVMF:CDII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 106.35 | 107.15 | 106.35 | 106.67 | - | -0.07% | 43,988 |
| Aug 14, 2025 | 106.39 | 106.76 | 106.21 | 106.74 | - | 0.34% | 31,608 |
| Aug 13, 2025 | 106.50 | 106.50 | 106.01 | 106.38 | - | 0.32% | 25,777 |
| Aug 12, 2025 | 105.96 | 106.66 | 105.96 | 106.04 | - | 0.08% | 33,639 |
| Aug 11, 2025 | 106.50 | 106.70 | 105.84 | 105.95 | - | -0.25% | 47,724 |
| Aug 8, 2025 | 105.62 | 106.50 | 105.40 | 106.22 | - | 0.56% | 29,463 |
| Aug 7, 2025 | 105.69 | 105.70 | 105.11 | 105.63 | - | 0.09% | 28,667 |
| Aug 6, 2025 | 106.51 | 106.51 | 105.20 | 105.54 | - | -0.42% | 34,165 |
| Aug 5, 2025 | 106.26 | 106.58 | 105.80 | 105.99 | - | -0.08% | 28,635 |
| Aug 4, 2025 | 106.20 | 106.70 | 105.90 | 106.08 | - | 0.05% | 42,235 |
| Aug 1, 2025 | 106.40 | 106.69 | 105.77 | 106.03 | - | -0.63% | 59,901 |
| Jul 31, 2025 | 107.75 | 107.95 | 106.70 | 106.70 | - | -0.83% | 59,162 |
| Jul 30, 2025 | 106.97 | 108.00 | 106.61 | 107.59 | - | 0.63% | 44,720 |
| Jul 29, 2025 | 106.40 | 107.03 | 106.20 | 106.92 | - | 0.81% | 49,545 |
| Jul 28, 2025 | 106.23 | 106.40 | 106.05 | 106.06 | - | -0.19% | 30,016 |
| Jul 25, 2025 | 106.10 | 106.40 | 105.90 | 106.26 | - | 0.15% | 21,255 |
| Jul 24, 2025 | 105.87 | 106.10 | 105.70 | 106.10 | - | 0.22% | 48,455 |
| Jul 23, 2025 | 105.53 | 105.98 | 105.35 | 105.87 | - | 0.52% | 34,320 |
| Jul 22, 2025 | 106.27 | 106.27 | 105.30 | 105.32 | - | -0.41% | 29,660 |
| Jul 21, 2025 | 105.59 | 106.41 | 105.35 | 105.75 | - | -0.22% | 36,667 |
| Jul 18, 2025 | 105.96 | 105.98 | 105.52 | 105.98 | - | 0.02% | 31,145 |
| Jul 17, 2025 | 105.62 | 105.96 | 105.55 | 105.96 | - | 0.32% | 31,547 |
| Jul 16, 2025 | 105.41 | 105.96 | 105.41 | 105.62 | - | 0.03% | 17,380 |
| Jul 15, 2025 | 105.55 | 105.96 | 105.50 | 105.59 | - | 0.46% | 27,854 |
| Jul 14, 2025 | 105.69 | 105.98 | 105.00 | 105.11 | - | -0.61% | 59,370 |
| Jul 11, 2025 | 105.11 | 105.75 | 104.82 | 105.75 | - | 0.69% | 23,991 |
| Jul 10, 2025 | 105.00 | 105.60 | 105.00 | 105.03 | - | 0.05% | 31,264 |
| Jul 9, 2025 | 104.85 | 105.65 | 104.80 | 104.98 | - | 0.01% | 41,726 |
| Jul 8, 2025 | 105.48 | 105.65 | 104.73 | 104.97 | - | -0.22% | 38,679 |
| Jul 7, 2025 | 104.83 | 105.64 | 104.54 | 105.20 | - | 0.24% | 51,355 |
| Jul 4, 2025 | 104.40 | 104.97 | 104.14 | 104.95 | - | 0.53% | 34,132 |
| Jul 3, 2025 | 104.53 | 104.53 | 104.01 | 104.40 | - | -0.14% | 24,686 |
| Jul 2, 2025 | 104.30 | 104.55 | 103.91 | 104.55 | - | 0.42% | 19,174 |
| Jul 1, 2025 | 105.19 | 105.19 | 103.81 | 104.11 | - | -1.86% | 47,959 |
| Jun 30, 2025 | 105.48 | 106.20 | 105.04 | 106.08 | - | 0.49% | 37,732 |
| Jun 27, 2025 | 104.19 | 105.64 | 103.80 | 105.56 | - | 1.45% | 68,520 |
| Jun 26, 2025 | 104.15 | 104.19 | 104.00 | 104.05 | - | -0.06% | 25,477 |
| Jun 25, 2025 | 104.00 | 104.19 | 103.74 | 104.11 | - | 0.33% | 32,229 |
| Jun 24, 2025 | 103.77 | 104.19 | 103.77 | 103.77 | - | -0.09% | 32,326 |
| Jun 23, 2025 | 103.59 | 104.19 | 103.55 | 103.86 | - | -0.01% | 28,240 |
| Jun 20, 2025 | 103.75 | 103.99 | 103.66 | 103.87 | - | -0.01% | 24,382 |
| Jun 18, 2025 | 103.20 | 103.88 | 103.10 | 103.88 | - | 0.70% | 23,076 |
| Jun 17, 2025 | 103.25 | 103.50 | 103.00 | 103.16 | - | 0.13% | 30,420 |
| Jun 16, 2025 | 102.72 | 103.30 | 102.72 | 103.03 | - | 0.32% | 29,625 |
| Jun 13, 2025 | 102.68 | 102.90 | 102.51 | 102.70 | - | 0.15% | 22,115 |
| Jun 12, 2025 | 102.68 | 102.96 | 102.54 | 102.55 | - | - | 29,776 |
| Jun 11, 2025 | 102.80 | 103.02 | 102.54 | 102.55 | - | -0.32% | 28,359 |
| Jun 10, 2025 | 103.00 | 103.04 | 102.66 | 102.88 | - | -0.16% | 33,507 |
| Jun 9, 2025 | 102.88 | 103.19 | 102.54 | 103.04 | - | 0.52% | 37,764 |
| Jun 6, 2025 | 102.70 | 103.15 | 102.41 | 102.51 | - | -0.38% | 40,586 |