Drys Fundo De Investimento Em Cotas De Fundos Incentivados De Investimento Em Infraestrutura R F (BVMF:INFB11)
Brazil · Delayed Price · Currency is BRL 76.00
+0.38 (0.50%)
Last updated: Jul 20, 2026, 2:32 PM GMT-3
BVMF:INFB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 85.00 | 85.00 | 75.87 | 76.00 | 76.00 | 0.50% | 145 |
| Jul 17, 2026 | 77.40 | 77.40 | 75.62 | 75.62 | 75.62 | -2.68% | 830 |
| Jul 16, 2026 | 75.90 | 77.70 | 75.62 | 77.70 | 77.70 | 1.97% | 329 |
| Jul 15, 2026 | 76.11 | 76.29 | 76.09 | 76.20 | 76.20 | -0.13% | 230 |
| Jul 14, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.39% | 184 |
| Jul 13, 2026 | 75.23 | 76.39 | 75.22 | 76.00 | 76.00 | -0.65% | 440 |
| Jul 10, 2026 | 76.30 | 77.17 | 76.05 | 76.50 | 76.50 | 0.26% | 1,668 |
| Jul 9, 2026 | 85.90 | 85.90 | 76.00 | 76.30 | 76.30 | -0.08% | 592 |
| Jul 8, 2026 | 77.04 | 77.04 | 76.23 | 76.36 | 76.36 | -1.36% | 403 |
| Jul 7, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -0.35% | 65 |
| Jul 6, 2026 | 75.01 | 77.68 | 75.01 | 77.68 | 77.68 | 3.57% | 213 |
| Jul 3, 2026 | 76.94 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 1,721 |
| Jul 2, 2026 | 79.64 | 80.00 | 76.23 | 77.00 | 77.00 | -1.69% | 2,178 |
| Jun 30, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 78.32 | -0.75% | 2 |
| Jun 29, 2026 | 79.99 | 79.99 | 79.92 | 79.92 | 78.91 | 1.16% | 50 |
| Jun 26, 2026 | 80.43 | 80.43 | 72.50 | 79.00 | 78.00 | -1.89% | 3,426 |
| Jun 25, 2026 | 80.97 | 81.10 | 80.52 | 80.52 | 79.50 | -0.30% | 125 |
| Jun 24, 2026 | 80.85 | 80.89 | 80.76 | 80.76 | 79.74 | 1.19% | 102 |
| Jun 23, 2026 | 80.10 | 80.13 | 79.81 | 79.81 | 78.80 | 0.34% | 61 |
| Jun 19, 2026 | 82.00 | 82.00 | 79.52 | 79.54 | 78.54 | -0.49% | 122 |
| Jun 18, 2026 | 80.71 | 80.71 | 79.80 | 79.93 | 78.92 | -0.95% | 68 |
| Jun 17, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 79.68 | -0.43% | 5 |
| Jun 16, 2026 | 81.09 | 81.09 | 81.05 | 81.05 | 80.03 | -0.44% | 186 |
| Jun 15, 2026 | 81.59 | 81.59 | 81.00 | 81.41 | 80.38 | 0.62% | 99 |
| Jun 12, 2026 | 82.71 | 83.00 | 80.91 | 80.91 | 79.89 | -1.46% | 4,431 |
| Jun 11, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 81.07 | - | 40 |
| Jun 9, 2026 | 81.99 | 82.22 | 81.99 | 82.11 | 81.07 | -0.15% | 26 |
| Jun 8, 2026 | 82.29 | 82.29 | 82.23 | 82.23 | 81.19 | -0.47% | 2 |
| Jun 5, 2026 | 89.99 | 89.99 | 82.62 | 82.62 | 81.58 | -0.83% | 39 |
| Jun 3, 2026 | 84.42 | 84.42 | 83.31 | 83.31 | 82.26 | -7.43% | 14 |
| May 28, 2026 | 84.75 | 91.00 | 84.75 | 91.00 | 88.87 | 8.05% | 53 |
| May 26, 2026 | 84.37 | 84.37 | 84.22 | 84.22 | 82.24 | -7.42% | 100 |
| May 25, 2026 | 93.00 | 93.00 | 84.72 | 90.97 | 88.84 | 8.13% | 25 |
| May 22, 2026 | 93.40 | 93.40 | 84.01 | 84.13 | 82.16 | -0.41% | 177 |
| May 21, 2026 | 83.23 | 84.48 | 83.23 | 84.48 | 82.50 | 0.97% | 11 |
| May 20, 2026 | 83.58 | 83.67 | 83.58 | 83.67 | 81.71 | 1.16% | 3 |
| May 19, 2026 | 93.47 | 93.47 | 82.71 | 82.71 | 80.77 | -0.29% | 41 |
| May 18, 2026 | 93.68 | 93.68 | 82.95 | 82.95 | 81.00 | 0.04% | 2 |
| May 15, 2026 | 93.80 | 93.80 | 82.92 | 82.92 | 80.97 | -0.36% | 139 |
| May 14, 2026 | 84.03 | 84.03 | 83.22 | 83.22 | 81.27 | -0.22% | 2 |
| May 13, 2026 | 93.79 | 93.79 | 83.40 | 83.40 | 81.44 | -2.25% | 35 |
| May 12, 2026 | 93.80 | 93.80 | 83.69 | 85.32 | 83.32 | -9.04% | 196 |
| May 11, 2026 | 84.99 | 93.80 | 82.86 | 93.80 | 91.60 | 12.71% | 1,663 |
| May 8, 2026 | 93.79 | 93.79 | 83.22 | 83.22 | 81.27 | -11.34% | 3 |
| May 5, 2026 | 83.05 | 95.00 | 83.05 | 93.86 | 91.66 | 0.95% | 109 |
| May 4, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 90.80 | 5.55% | 1 |
| Apr 30, 2026 | 88.99 | 89.09 | 88.99 | 89.09 | 86.02 | 4.65% | 99 |
| Apr 29, 2026 | 89.30 | 89.30 | 84.53 | 85.13 | 82.20 | -5.20% | 3 |
| Apr 27, 2026 | 83.40 | 89.80 | 83.40 | 89.80 | 86.71 | 3.71% | 6 |
| Apr 23, 2026 | 86.10 | 86.59 | 86.05 | 86.59 | 83.61 | 4.30% | 23 |