Sparta Infra Cdi Fd De Invest Em Cotas De Fd Incentivados De Inv Em Infraestrutura Renda Fixa Cr Pri (BVMF:CDII11)

BVMF:CDII11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	100.48	100.98	99.90	100.47	100.47	0.44%	73,178
May 13, 2026	101.05	101.50	99.90	100.03	100.03	-1.18%	92,173
May 12, 2026	101.31	101.90	100.81	101.22	101.22	-0.09%	80,199
May 11, 2026	101.89	102.00	100.71	101.31	101.31	-0.68%	123,251
May 8, 2026	102.40	102.48	101.50	102.00	102.00	-0.20%	63,907
May 7, 2026	102.96	102.96	102.00	102.20	102.20	-1.56%	89,853
May 6, 2026	103.30	104.00	102.98	103.82	103.82	0.80%	63,877
May 5, 2026	103.00	103.50	102.95	103.00	103.00	0.22%	54,700
May 4, 2026	103.83	104.08	102.76	102.77	102.77	-2.24%	93,218
Apr 30, 2026	104.76	105.13	104.50	105.13	103.90	0.41%	79,994
Apr 29, 2026	104.73	104.89	104.06	104.70	103.47	0.06%	61,162
Apr 28, 2026	104.00	104.87	103.74	104.64	103.41	0.82%	72,621
Apr 27, 2026	104.52	104.89	103.77	103.79	102.57	-0.68%	83,851
Apr 24, 2026	104.52	104.83	103.95	104.50	103.27	-	86,806
Apr 23, 2026	104.81	105.00	104.46	104.50	103.27	-0.30%	67,670
Apr 22, 2026	105.03	105.35	104.80	104.81	103.58	-0.45%	57,196
Apr 20, 2026	104.46	105.33	104.46	105.28	104.04	0.65%	43,638
Apr 17, 2026	104.77	104.98	104.28	104.60	103.37	-0.16%	73,099
Apr 16, 2026	104.10	104.78	104.05	104.77	103.54	0.59%	64,909
Apr 15, 2026	104.12	104.37	103.95	104.16	102.94	-0.03%	55,359
Apr 14, 2026	104.33	104.39	104.00	104.19	102.97	-0.14%	46,491
Apr 13, 2026	104.58	104.58	104.05	104.34	103.11	-0.23%	53,283
Apr 10, 2026	104.37	104.80	104.37	104.58	103.35	0.02%	45,953
Apr 9, 2026	104.50	104.79	104.17	104.56	103.33	0.23%	59,431
Apr 8, 2026	104.33	104.69	104.08	104.32	103.10	-0.01%	41,010
Apr 7, 2026	104.10	104.57	103.99	104.33	103.10	0.22%	45,274
Apr 6, 2026	104.61	104.79	104.10	104.10	102.88	-0.51%	39,474
Apr 2, 2026	103.80	104.67	103.80	104.63	103.40	0.50%	43,698
Apr 1, 2026	103.65	104.11	103.29	104.11	102.89	-1.03%	65,573
Mar 31, 2026	104.67	105.19	104.25	105.19	103.95	0.69%	72,124
Mar 30, 2026	104.01	105.00	104.01	104.47	101.88	0.45%	81,563
Mar 27, 2026	105.04	105.04	103.82	104.00	101.42	-0.50%	81,931
Mar 26, 2026	104.85	104.85	104.00	104.52	101.93	0.01%	61,739
Mar 25, 2026	104.50	104.90	104.21	104.51	101.92	-0.34%	74,610
Mar 24, 2026	103.91	104.99	103.70	104.87	102.27	0.62%	78,234
Mar 23, 2026	103.89	104.47	103.50	104.22	101.64	0.32%	71,900
Mar 20, 2026	103.17	104.00	103.17	103.89	101.31	0.44%	80,312
Mar 19, 2026	103.58	103.65	103.15	103.43	100.87	0.06%	59,357
Mar 18, 2026	103.31	103.89	103.31	103.37	100.81	0.05%	57,090
Mar 17, 2026	103.38	103.51	103.21	103.32	100.76	0.21%	52,299
Mar 16, 2026	103.11	103.54	103.00	103.10	100.54	-0.05%	89,729
Mar 13, 2026	103.58	103.95	103.09	103.15	100.59	-0.24%	73,367
Mar 12, 2026	103.43	103.50	103.07	103.40	100.84	0.24%	48,415
Mar 11, 2026	103.54	103.95	103.05	103.15	100.59	-0.38%	82,302
Mar 10, 2026	103.55	104.07	103.24	103.54	100.97	-0.05%	59,919
Mar 9, 2026	103.89	104.20	103.01	103.59	101.02	-0.29%	80,438
Mar 6, 2026	104.05	104.27	103.30	103.89	101.31	0.14%	78,417
Mar 5, 2026	103.80	104.50	103.51	103.74	101.17	-0.14%	63,603
Mar 4, 2026	103.69	104.26	103.14	103.89	101.31	0.28%	80,357
Mar 3, 2026	104.00	104.12	102.94	103.60	101.03	-0.86%	118,492

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.