BTG Pactual Infraestrutura Dividendos Fundo de Investimento (BDIV11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.70798898072 | 36.3 | 37 | 36.06 | 12053 | 36.79953106 | FU |
| 4 | 3.08 | 9.10165484634 | 33.84 | 37 | 31.45 | 15479 | 34.51641756 | FU |
| 12 | -2.09 | -5.35760061523 | 39.01 | 39.98 | 31.45 | 11798 | 35.44680445 | FU |
| 26 | -85.79 | -69.9128025426 | 122.71 | 128.88 | 31.45 | 13221 | 56.50982482 | FU |
| 52 | -89.98 | -70.9062253743 | 126.9 | 138.43 | 31.45 | 11604 | 86.98885758 | FU |
| 156 | -54.33 | -59.5397260274 | 91.25 | 138.43 | 31.45 | 8726 | 95.98679366 | FU |
| 260 | -76.58 | -67.4713656388 | 113.5 | 138.43 | 31.45 | 8427 | 95.99040376 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 36.92 | 0.23 | 0.63 | 36.69 | 37 | 36.35 | 7183 |
| 1740691740 | 36.69 | 0.08 | 0.22 | 36.61 | 36.69 | 36.23 | 10168 |
| 1740605400 | 36.61 | -0.14 | -0.38 | 36.75 | 36.75 | 36.17 | 11757 |
| 1740519000 | 36.75 | -0.14 | -0.38 | 36.78 | 36.84 | 36.17 | 13030 |
| 1740432540 | 36.89 | -0.11 | -0.30 | 36.17 | 36.98 | 36.06 | 9875 |
| 1740173400 | 37 | 1 | 2.78 | 36.3 | 37 | 36.07 | 15434 |
| 1740087000 | 36 | -0.01 | -0.03 | 36.01 | 36.3 | 36 | 4618 |
| 1740000540 | 36.01 | 0.31 | 0.87 | 35.71 | 36.25 | 35.69 | 6478 |
| 1739914140 | 35.7 | -0.79 | -2.16 | 36.48 | 36.48 | 35.69 | 21425 |
| 1739827800 | 36.49 | 0.42 | 1.16 | 36.07 | 36.49 | 35.5 | 6605 |
| 1739568600 | 36.07 | 0.31 | 0.87 | 35.91 | 36.24 | 35.5 | 10856 |
| 1739482140 | 35.76 | -0.22 | -0.61 | 35.98 | 36.1 | 34.52 | 30347 |
| 1739395740 | 35.98 | 1.7 | 4.96 | 34.29 | 36.27 | 34.28 | 15193 |
| 1739309400 | 34.28 | -0.5 | -1.44 | 34.78 | 34.84 | 34.25 | 5701 |
| 1739222940 | 34.78 | 2.25 | 6.92 | 32.84 | 34.9 | 32.54 | 21458 |
| 1738963800 | 32.53 | 0.14 | 0.43 | 32.4 | 33.15 | 32.4 | 9742 |
| 1738877340 | 32.39 | 0.15 | 0.47 | 32.24 | 34.9 | 31.45 | 21955 |
| 1738790940 | 32.24 | 0.26 | 0.81 | 31.98 | 32.25 | 31.56 | 27296 |
| 1738704600 | 31.98 | -1.03 | -3.12 | 33.189999 | 33.22 | 31.62 | 45777 |
| 1738618200 | 33.009999 | -0.49 | -1.46 | 33.5 | 33.85 | 33.009999 | 14590 |
| 1738358940 | 33.5 | -0.26 | -0.77 | 33.84 | 33.85 | 33.46 | 7277 |
| 1738272540 | 33.76 | 0.23 | 0.69 | 33.84 | 33.85 | 33.5 | 8157 |
| 1738186200 | 33.53 | 0.07 | 0.21 | 33.57 | 33.85 | 33.45 | 10454 |
| 1738099740 | 33.46 | 0.01 | 0.03 | 33.46 | 33.85 | 33.45 | 12518 |
| 1738013340 | 33.45 | -0.83 | -2.42 | 34.28 | 34.28 | 33.45 | 13648 |
| 1737754200 | 34.28 | -0.26 | -0.75 | 34.54 | 34.8 | 34.1 | 8405 |
| 1737667740 | 34.54 | -1.96 | -5.37 | 36.35 | 36.35 | 34.11 | 16359 |
| 1737581400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737495000 | 36.5 | 0.03 | 0.08 | 36.59 | 38.15 | 36.22 | 15790 |
| 1737408600 | 36.47 | 0.1 | 0.27 | 36.36 | 36.59 | 36.1 | 5701 |
| 1737149400 | 36.37 | -0.03 | -0.08 | 36.4 | 36.73 | 36.3 | 5443 |
| 1737062940 | 36.4 | 0 | 0.00 | 36.49 | 36.74 | 36.01 | 6928 |
| 1736976540 | 36.4 | -0.02 | -0.05 | 36.55 | 36.74 | 36.39 | 7935 |
| 1736890140 | 36.42 | -0.07 | -0.19 | 36.52 | 36.79 | 36.4 | 6944 |
| 1736803740 | 36.49 | 0.03 | 0.08 | 36.97 | 36.97 | 36.3 | 6456 |
| 1736544540 | 36.46 | -0.27 | -0.74 | 36.51 | 36.96 | 36.19 | 7181 |
| 1736458140 | 36.73 | -0.07 | -0.19 | 37.49 | 37.49 | 36.13 | 18673 |
| 1736371740 | 36.8 | -0.12 | -0.33 | 37 | 38.16 | 36.5 | 4848 |
| 1736285400 | 36.92 | -0.98 | -2.59 | 37.11 | 39.16 | 36.92 | 5586 |
| 1736198940 | 37.9 | 1.4 | 3.84 | 36.51 | 39.8 | 36.51 | 11366 |
| 1735939740 | 36.5 | -0.08 | -0.22 | 37.46 | 37.46 | 36 | 6741 |
| 1735853400 | 36.58 | -0.31 | -0.84 | 37.86 | 37.86 | 36.53 | 7977 |
| 1735594200 | 36.89 | -0.69 | -1.84 | 37.5 | 37.89 | 36.64 | 3912 |
| 1735334940 | 37.58 | 0.37 | 0.99 | 37.21 | 37.82 | 36.37 | 3980 |
| 1735248540 | 37.21 | 0.54 | 1.47 | 37.94 | 37.94 | 36.21 | 5077 |
| 1734989340 | 36.67 | 1.33 | 3.76 | 37.51 | 38.22 | 35.08 | 10725 |
| 1734730200 | 35.34 | 0.09 | 0.26 | 35.6 | 37.9 | 35.01 | 13752 |
| 1734643800 | 35.25 | -0.35 | -0.98 | 36 | 36.47 | 34.56 | 18332 |
| 1734557400 | 35.6 | -1.6 | -4.30 | 37.5 | 37.99 | 35.57 | 15198 |
| 1734470940 | 37.2 | 0.05 | 0.13 | 37.1 | 37.99 | 35.21 | 20823 |
| 1734384540 | 37.15 | -0.38 | -1.01 | 37.92 | 38.13 | 37.15 | 3695 |
| 1734125340 | 37.53 | 0.43 | 1.16 | 38.49 | 38.49 | 37.11 | 4912 |
| 1734039000 | 37.1 | -0.9 | -2.37 | 38.01 | 38.8 | 37 | 10429 |
| 1733952540 | 38 | -1 | -2.56 | 38.58 | 39.91 | 38 | 7711 |
| 1733866140 | 39 | -0.7 | -1.76 | 39.7 | 39.89 | 38.47 | 7872 |
| 1733779740 | 39.7 | 0.69 | 1.77 | 38.54 | 39.98 | 38.17 | 14597 |
| 1733520600 | 39.01 | 0.01 | 0.03 | 39.01 | 39.88 | 39 | 11204 |
| 1733434200 | 39 | -0.57 | -1.44 | 39.6 | 40.49 | 39 | 13697 |
| 1733347800 | 39.57 | -0.93 | -2.30 | 40.5 | 40.78 | 39.57 | 11625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
