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 107.32
+0.22 (0.21%)
At close: Sep 5, 2025
BVMF:CDII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 107.25 | 107.35 | 106.90 | 107.32 | - | 0.21% | 22,748 |
| Sep 4, 2025 | 106.78 | 107.35 | 106.54 | 107.10 | - | 0.37% | 27,314 |
| Sep 3, 2025 | 106.66 | 107.09 | 106.23 | 106.70 | - | 0.04% | 32,585 |
| Sep 2, 2025 | 106.76 | 107.08 | 106.10 | 106.66 | - | -0.13% | 31,114 |
| Sep 1, 2025 | 106.00 | 106.87 | 106.00 | 106.80 | - | -0.97% | 43,126 |
| Aug 29, 2025 | 107.30 | 107.86 | 107.25 | 107.85 | - | 0.33% | 50,865 |
| Aug 28, 2025 | 107.32 | 107.85 | 107.16 | 107.50 | - | -0.02% | 63,377 |
| Aug 27, 2025 | 107.50 | 108.00 | 106.94 | 107.52 | - | 0.35% | 55,676 |
| Aug 26, 2025 | 107.42 | 107.50 | 106.91 | 107.15 | - | -0.25% | 43,404 |
| Aug 25, 2025 | 106.98 | 107.48 | 106.73 | 107.42 | - | 0.66% | 40,726 |
| Aug 22, 2025 | 107.42 | 107.42 | 106.65 | 106.72 | - | -0.65% | 46,778 |
| Aug 21, 2025 | 106.60 | 107.49 | 106.48 | 107.42 | - | 0.41% | 46,239 |
| Aug 20, 2025 | 107.09 | 107.15 | 106.26 | 106.98 | - | 0.02% | 40,012 |
| Aug 19, 2025 | 107.50 | 107.50 | 106.40 | 106.96 | - | -0.04% | 36,155 |
| Aug 18, 2025 | 106.59 | 107.49 | 106.51 | 107.00 | - | 0.31% | 36,670 |
| 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 |