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 | -2.36 | -6.49064906491 | 36.36 | 38.15 | 33.5 | 11564 | 35.39971311 | FU |
| 4 | -3.5 | -9.33333333333 | 37.5 | 39.8 | 33.5 | 8603 | 36.30974782 | FU |
| 12 | -4.03 | -10.5968971864 | 38.03 | 42.26 | 33.5 | 14974 | 38.05397145 | FU |
| 26 | -88.45 | -72.2335647203 | 122.45 | 128.88 | 33.5 | 12358 | 71.32567039 | FU |
| 52 | -86.76 | -71.844981782 | 120.76 | 138.43 | 33.5 | 10893 | 95.61088518 | FU |
| 156 | -57.54 | -62.8577670964 | 91.54 | 138.43 | 33.5 | 8587 | 99.25371976 | FU |
| 260 | -79.5 | -70.0440528634 | 113.5 | 138.43 | 33.5 | 8280 | 98.5326193 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733261340 | 40.5 | -0.3 | -0.74 | 40.8 | 41.04 | 40 | 8217 |
| 1733174940 | 40.8 | -0.7 | -1.69 | 40.52 | 41.96 | 40.52 | 20541 |
| 1732915740 | 41.5 | 0.41 | 1.00 | 40.2 | 41.5 | 39.9 | 19272 |
| 1732829400 | 41.09 | 0.54 | 1.33 | 40.71 | 42.09 | 40.51 | 17662 |
| 1732743000 | 40.55 | -1.45 | -3.45 | 40.91 | 42.26 | 39.65 | 38361 |
| 1732656600 | 42 | 2.08 | 5.21 | 40.82 | 42.25 | 39.56 | 36524 |
| 1732570140 | 39.92 | 0.71 | 1.81 | 39.14 | 41 | 38.71 | 47773 |
| 1732310940 | 39.21 | 0.71 | 1.84 | 38.51 | 39.35 | 38.51 | 39249 |
| 1732224600 | 38.5 | 2 | 5.48 | 36.63 | 39.95 | 36.63 | 67133 |
| 1732051800 | 36.5 | 0.2 | 0.55 | 37.19 | 37.28 | 36.31 | 5682 |
| 1731965340 | 36.3 | -0.2 | -0.55 | 36.99 | 37.39 | 36.3 | 14459 |
| 1731619800 | 36.5 | 0.4 | 1.11 | 36.11 | 37 | 36.11 | 12638 |
| 1731533400 | 36.1 | -0.06 | -0.17 | 36.16 | 36.43 | 36.1 | 31071 |
| 1731446940 | 36.16 | 0 | 0.00 | 36.18 | 36.38 | 36.12 | 16325 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
