BTG Pactual Infraestrutura Dividendos Fundo de Investimento (BDIV11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.769230769231 | 130 | 133.93 | 130 | 7460 | 133.01709724 | FU |
| 4 | 5.7 | 4.54908220271 | 125.3 | 133.93 | 124 | 10157 | 128.7342473 | FU |
| 12 | -3.46 | -2.57325598691 | 134.46 | 134.46 | 119 | 9852 | 125.81740916 | FU |
| 26 | 9.52 | 7.83668093513 | 121.48 | 135.5 | 118.15 | 8366 | 125.65850873 | FU |
| 52 | 21.5 | 19.6347031963 | 109.5 | 135.5 | 107.12 | 6541 | 122.81657809 | FU |
| 156 | 35.5 | 37.1727748691 | 95.5 | 135.5 | 84.5 | 7753 | 103.77762302 | FU |
| 260 | 17.5 | 15.4185022026 | 113.5 | 135.5 | 84.5 | 7616 | 103.5590651 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 132.72999 | 1.22 | 0.93 | 131.5 | 133.31 | 131.5 | 2352 |
| 1720042200 | 131.51 | -2.34 | -1.75 | 133.85 | 133.85 | 131.5 | 5470 |
| 1719955800 | 133.85 | 0.86 | 0.65 | 132.01 | 133.93 | 130.99 | 7674 |
| 1719869400 | 132.99 | -0.26 | -0.20 | 132.5 | 133.32 | 131.51 | 9810 |
| 1719610200 | 133.25 | 2.83 | 2.17 | 130 | 133.29 | 130 | 11993 |
| 1719523800 | 130.41999 | 0.55 | 0.42 | 130 | 132.43 | 128.01 | 6358 |
| 1719437400 | 129.87 | 2.77 | 2.18 | 128.69 | 132.97 | 127.11 | 23684 |
| 1719351000 | 127.1 | 0.1 | 0.08 | 128.5 | 128.5 | 126.68 | 3439 |
| 1719264600 | 127 | -0.2 | -0.16 | 127.2 | 128.72 | 126.49 | 9782 |
| 1719005400 | 127.2 | -2.8 | -2.15 | 130.01 | 130.01 | 126.07 | 8516 |
| 1718918940 | 130 | -1 | -0.76 | 131 | 131.4 | 127.97 | 3995 |
| 1718832540 | 131 | 6 | 4.80 | 125 | 132 | 124.82 | 43447 |
| 1718746200 | 125 | 0.27 | 0.22 | 124.7 | 125 | 124.7 | 4120 |
| 1718659800 | 124.73 | 0.09 | 0.07 | 124.65 | 124.98 | 124.6 | 19601 |
| 1718400600 | 124.64 | -0.36 | -0.29 | 124.99 | 125 | 124 | 14465 |
| 1718314200 | 125 | 0.4 | 0.32 | 124.6 | 125 | 124.21 | 6775 |
| 1718227800 | 124.6 | -0.4 | -0.32 | 124.93 | 124.93 | 124.24 | 8680 |
| 1718141400 | 125 | 0.55 | 0.44 | 125 | 125 | 124.5 | 6232 |
| 1718055000 | 124.45 | -0.65 | -0.52 | 125 | 125 | 124.14 | 4821 |
| 1717795800 | 125.1 | -0.19 | -0.15 | 125.3 | 125.3 | 124.96 | 1927 |
| 1717709400 | 125.29 | 0.04 | 0.03 | 125.3 | 125.3 | 124.89 | 3710 |
| 1717622940 | 125.25 | 0.31 | 0.25 | 125.3 | 125.3 | 124.98 | 2353 |
| 1717536600 | 124.94 | -0.35 | -0.28 | 125.29 | 125.29 | 124.79 | 5531 |
| 1717450200 | 125.29 | 0.4 | 0.32 | 125 | 126 | 124.6 | 11973 |
| 1717191000 | 124.89 | 0.16 | 0.13 | 125 | 125 | 124.5 | 6243 |
| 1717018140 | 124.73 | 0 | 0.00 | 124.99 | 125 | 124.11 | 3893 |
| 1716931740 | 124.73 | -0.97 | -0.77 | 125.79 | 125.99 | 124.68 | 7229 |
| 1716845340 | 125.7 | -0.3 | -0.24 | 126 | 126 | 125.38 | 9468 |
| 1716586200 | 126 | 0.13 | 0.10 | 125.99 | 126 | 125.4 | 5738 |
| 1716499800 | 125.87 | 0.1 | 0.08 | 125.91 | 126 | 125.03 | 14033 |
| 1716413340 | 125.77 | 0.9 | 0.72 | 124.99 | 126 | 124.5 | 21786 |
| 1716327000 | 124.87 | 0.36 | 0.29 | 125.45 | 125.46 | 124.65 | 10517 |
| 1716240600 | 124.51 | -0.49 | -0.39 | 124.94 | 125.84 | 124.5 | 7808 |
| 1715981400 | 125 | -0.86 | -0.68 | 125.1 | 125.1 | 124.1 | 4133 |
| 1715895000 | 125.86 | 2.38 | 1.93 | 123.5 | 125.94 | 122.9 | 7024 |
| 1715808600 | 123.48 | 0.48 | 0.39 | 122.99 | 124.48 | 122.52 | 8926 |
| 1715722200 | 123 | 0 | 0.00 | 123.58 | 123.58 | 122.02 | 5083 |
| 1715635800 | 123 | 0.92 | 0.75 | 123.96 | 123.98 | 121 | 3519 |
| 1715376600 | 122.08 | 0.08 | 0.07 | 122 | 122.4 | 121.5 | 2856 |
| 1715290140 | 122 | 2.3 | 1.92 | 119.99 | 122.43 | 119.98 | 4893 |
| 1715203800 | 119.7 | -1.04 | -0.86 | 120.3 | 120.8 | 119 | 23967 |
| 1715117400 | 120.74 | 0.24 | 0.20 | 120.5 | 120.88 | 120.3 | 5329 |
| 1715031000 | 120.5 | -0.15 | -0.12 | 120.64 | 120.7 | 120.43 | 9202 |
| 1714771800 | 120.65 | 0.13 | 0.11 | 120.99 | 121 | 120.4 | 6970 |
| 1714685400 | 120.52 | -0.98 | -0.81 | 121.49 | 121.49 | 120.5 | 11773 |
| 1714512600 | 121.5 | -0.77 | -0.63 | 122.47 | 122.49 | 121 | 16894 |
| 1714426200 | 122.27 | 0.51 | 0.42 | 124.94 | 124.94 | 121 | 13331 |
| 1714167000 | 121.76 | -2.05 | -1.66 | 123.95 | 124 | 121.65 | 23666 |
| 1714080540 | 123.81 | -0.49 | -0.39 | 125.13 | 125.79 | 123.55 | 11021 |
| 1713994200 | 124.3 | 0.31 | 0.25 | 126.27 | 126.27 | 123.69 | 5742 |
| 1713907800 | 123.99 | -2.06 | -1.63 | 126 | 126.25 | 123.5 | 14475 |
| 1713821340 | 126.05 | -4.44 | -3.40 | 123 | 127 | 123 | 14854 |
| 1713562200 | 130.49 | 3.39 | 2.67 | 126.09 | 130.96 | 126.09 | 5955 |
| 1713475800 | 127.1 | -0.88 | -0.69 | 125.14 | 127.87 | 125.14 | 6648 |
| 1713389400 | 127.98 | 2.98 | 2.38 | 125.4 | 128 | 124.6 | 11923 |
| 1713302940 | 125 | -4.95 | -3.81 | 131.88999 | 131.9 | 124.5 | 15712 |
| 1713216600 | 129.94999 | 1.27 | 0.99 | 128.68 | 132.61 | 128.68 | 8401 |
| 1712957400 | 128.68 | -3.34 | -2.53 | 134.46 | 134.46 | 128.5 | 15698 |
| 1712870940 | 132.02 | -2.48 | -1.84 | 134.99 | 134.99 | 132 | 15161 |
| 1712784540 | 134.5 | -0.5 | -0.37 | 134.6 | 135 | 134.24 | 4907 |
| 1712698140 | 135 | 0 | 0.00 | 134.52 | 135.5 | 134.51 | 14430 |
| 1712611740 | 135 | 1.71 | 1.28 | 133.19 | 135 | 133.19 | 4602 |
| 1712352600 | 133.29 | 2.79 | 2.14 | 131.38999 | 133.79 | 131.38 | 8835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
