BTG Pactual Infraestrutura Dividendos Fundo de Investimento (BDIV11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -5.21488469602 | 38.16 | 38.51 | 36.03 | 15823 | 36.8670904 | FU |
| 4 | -91.4 | -71.6469389355 | 127.57 | 128.88 | 36.03 | 16039 | 59.69308934 | FU |
| 12 | -86.63 | -70.5456026059 | 122.8 | 128.88 | 36.03 | 11059 | 93.52232366 | FU |
| 26 | -87.79 | -70.8212326557 | 123.96 | 138.43 | 36.03 | 10637 | 111.13854099 | FU |
| 52 | -82.82 | -69.602487604 | 118.99 | 138.43 | 36.03 | 9000 | 115.87292301 | FU |
| 156 | -53.84 | -59.8155760471 | 90.01 | 138.43 | 36.03 | 8208 | 105.629381 | FU |
| 260 | -77.33 | -68.1321585903 | 113.5 | 138.43 | 36.03 | 7971 | 103.84561801 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360540 | 36.16 | -1.04 | -2.80 | 37.2 | 37.5 | 36.09 | 14787 |
| 1731101400 | 37.2 | 0.44 | 1.20 | 36.83 | 37.23 | 36.4 | 18043 |
| 1731014940 | 36.76 | 0.09 | 0.25 | 36.69 | 36.92 | 36.03 | 15911 |
| 1730928600 | 36.67 | -0.72 | -1.93 | 37.2 | 37.37 | 36.24 | 13513 |
| 1730842200 | 37.39 | -0.76 | -1.99 | 38.16 | 38.51 | 37 | 16860 |
| 1730755800 | 38.15 | 0.21 | 0.55 | 38.03 | 38.93 | 37.17 | 19743 |
| 1730496600 | 37.94 | -1.96 | -4.91 | 40.03 | 40.4 | 37.9 | 27316 |
| 1730410200 | 39.9 | -0.24 | -0.60 | 40.25 | 40.5 | 39.87 | 14923 |
| 1730323800 | 40.14 | 1.66 | 4.31 | 39.01 | 40.79 | 38.53 | 24710 |
| 1730237340 | 38.48 | -3.28 | -7.85 | 42.04 | 42.86 | 38.48 | 41554 |
| 1730151000 | 41.76 | -82.24 | -66.32 | 43.53 | 44.98 | 41.76 | 35503 |
| 1729891800 | 124 | 0.75 | 0.61 | 123.26 | 125.5 | 122.65 | 11078 |
| 1729805400 | 123.25 | -0.2 | -0.16 | 123.43 | 124.84 | 123 | 5276 |
| 1729719000 | 123.45 | -1.55 | -1.24 | 125 | 125 | 123 | 5924 |
| 1729632600 | 125 | 0 | 0.00 | 124.62 | 125.98 | 124.62 | 5212 |
| 1729546140 | 125 | -0.63 | -0.50 | 126.57 | 126.57 | 124.4 | 8891 |
| 1729287000 | 125.63 | -0.37 | -0.29 | 127.83 | 127.83 | 125.4 | 10238 |
| 1729200540 | 126 | -0.99 | -0.78 | 127 | 128.52 | 125.02 | 11607 |
| 1729114140 | 126.99 | -0.61 | -0.48 | 127.99 | 128.82 | 126.72 | 9820 |
| 1729027740 | 127.6 | 0.32 | 0.25 | 127.57 | 128.88 | 127.02 | 9868 |
| 1728941340 | 127.28 | 0.27 | 0.21 | 127.56 | 127.59 | 126.95 | 5245 |
| 1728682200 | 127.01 | -0.24 | -0.19 | 127.48 | 127.49 | 126.52 | 5765 |
| 1728595740 | 127.25 | 0.06 | 0.05 | 127.2 | 127.48 | 126.72 | 3954 |
| 1728509400 | 127.19 | -0.31 | -0.24 | 127.49 | 127.49 | 126.55 | 2810 |
| 1728422940 | 127.5 | 0.49 | 0.39 | 127.85 | 127.85 | 126.5 | 10598 |
| 1728336600 | 127.01 | 0.22 | 0.17 | 126.8 | 128 | 126.57 | 6082 |
| 1728077400 | 126.79 | -0.21 | -0.17 | 126.57 | 126.8 | 126.51 | 7813 |
| 1727991000 | 127 | 0.48 | 0.38 | 127.16 | 127.86 | 126.52 | 6835 |
| 1727904540 | 126.52 | -1.4 | -1.09 | 127.72 | 127.92 | 126.14 | 8325 |
| 1727818200 | 127.92 | 0.62 | 0.49 | 127.02 | 127.92 | 127.02 | 8650 |
| 1727731800 | 127.3 | 1.3 | 1.03 | 126.1 | 127.72 | 126 | 11438 |
| 1727472600 | 126 | -0.08 | -0.06 | 126.08 | 126.8 | 125.5 | 7003 |
| 1727386140 | 126.08 | 0.18 | 0.14 | 125.9 | 126.82 | 125.8 | 4664 |
| 1727299740 | 125.9 | 0.31 | 0.25 | 125.59 | 126.41 | 125.52 | 6744 |
| 1727213400 | 125.59 | -0.86 | -0.68 | 126.01 | 126.5 | 125.5 | 4273 |
| 1727127000 | 126.45 | 0.73 | 0.58 | 126.3 | 126.94 | 124.99 | 9921 |
| 1726867800 | 125.72 | -0.36 | -0.29 | 126.96 | 126.96 | 125.51 | 5114 |
| 1726781400 | 126.08 | -0.03 | -0.02 | 126.08 | 127 | 126.08 | 19439 |
| 1726695000 | 126.11 | 0.11 | 0.09 | 125.8 | 126.2 | 125.54 | 8680 |
| 1726608600 | 126 | -0.29 | -0.23 | 125.29 | 126.1 | 125.29 | 6603 |
| 1726522200 | 126.29 | 0.39 | 0.31 | 125.9 | 126.29 | 125.08 | 7004 |
| 1726263000 | 125.9 | -0.2 | -0.16 | 126.1 | 126.59 | 125.03 | 11358 |
| 1726176540 | 126.1 | 1.09 | 0.87 | 125.99 | 126.1 | 125.5 | 6051 |
| 1726090140 | 125.01 | -1.21 | -0.96 | 126.49 | 126.49 | 124.06 | 12872 |
| 1726003740 | 126.22 | 0.31 | 0.25 | 126.5 | 126.5 | 124.55 | 6005 |
| 1725917400 | 125.91 | -0.29 | -0.23 | 126.57 | 126.57 | 125.03 | 9009 |
| 1725658200 | 126.2 | 0.38 | 0.30 | 125.81 | 126.8 | 123.36 | 13087 |
| 1725571800 | 125.82 | 1.46 | 1.17 | 124.36 | 125.95 | 124.36 | 11951 |
| 1725485400 | 124.36 | 1.47 | 1.20 | 123.02 | 124.48 | 122.51 | 6513 |
| 1725399000 | 122.89 | 0.18 | 0.15 | 122.74 | 123 | 122.12 | 5639 |
| 1725312600 | 122.71 | 0.86 | 0.71 | 121.91 | 123.07 | 121.86 | 8992 |
| 1725053400 | 121.85 | -0.73 | -0.60 | 121.93 | 122.5 | 121.81 | 10505 |
| 1724967000 | 122.58 | -0.04 | -0.03 | 122.32 | 122.64 | 121.91 | 18148 |
| 1724880600 | 122.62 | -0.09 | -0.07 | 122.71 | 122.71 | 122.17 | 5612 |
| 1724794140 | 122.71 | 0.41 | 0.34 | 122.4 | 123.16 | 122.12 | 9380 |
| 1724707740 | 122.3 | -0.35 | -0.29 | 122.66 | 122.98 | 122.23 | 7296 |
| 1724448600 | 122.65 | -0.6 | -0.49 | 122.76 | 123.21 | 122.08 | 13823 |
| 1724362140 | 123.25 | -0.21 | -0.17 | 123.45 | 123.75 | 122.03 | 17705 |
| 1724275740 | 123.46 | 0.16 | 0.13 | 123.29 | 123.67 | 122.6 | 6436 |
| 1724189340 | 123.3 | 0.51 | 0.42 | 122.8 | 123.4 | 122.7 | 5450 |
| 1724102940 | 122.79 | 0.59 | 0.48 | 122.32 | 122.8 | 122.13 | 8927 |
| 1723843800 | 122.2 | -0.68 | -0.55 | 122.98 | 122.98 | 122 | 6828 |
| 1723757340 | 122.88 | 0.28 | 0.23 | 122.51 | 123.24 | 122.5 | 5969 |
| 1723671000 | 122.6 | -0.35 | -0.28 | 122.85 | 122.85 | 122.02 | 5626 |
| 1723584600 | 122.95 | 0.3 | 0.24 | 122.73 | 122.95 | 121.86 | 6585 |
| 1723498200 | 122.65 | 0.65 | 0.53 | 122.84 | 122.84 | 122.01 | 3478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
