Sparta Infra Cdi Ficfi Infra Renda Fixa Cp (CDII11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.11 | -3.07160493827 | 101.25 | 102.2 | 95.37 | 58261 | 100.6665144 | FU |
| 4 | -2.86 | -2.83168316832 | 101 | 105.7 | 95.37 | 54687 | 101.757187 | FU |
| 12 | -8.11 | -7.63294117647 | 106.25 | 108 | 95.37 | 65788 | 102.21944143 | FU |
| 26 | -13.76 | -12.2966934763 | 111.9 | 119.42 | 95.37 | 49192 | 106.40792416 | FU |
| 52 | -9.74 | -9.02855024101 | 107.88 | 119.42 | 95.37 | 35384 | 107.80767288 | FU |
| 156 | -5.5 | -5.30683133925 | 103.64 | 119.42 | 95.37 | 23555 | 107.63720976 | FU |
| 260 | -5.5 | -5.30683133925 | 103.64 | 119.42 | 95.37 | 23555 | 107.63720976 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 98.14 | -2.84 | -2.81 | 100.29 | 100.29 | 95.37 | 66377 |
| 1738358940 | 100.98 | -0.02 | -0.02 | 101 | 101.5 | 100.03 | 40776 |
| 1738272540 | 101 | 0.13 | 0.13 | 100.87 | 101.49 | 100.41 | 41662 |
| 1738186200 | 100.87 | 0.7 | 0.70 | 100.17 | 102.2 | 99.6 | 73578 |
| 1738099740 | 100.17 | -0.35 | -0.35 | 100.66 | 101.37 | 99.57 | 62361 |
| 1738013340 | 100.52 | -1.27 | -1.25 | 101.25 | 101.78 | 100.31 | 72930 |
| 1737754200 | 101.79 | 0.03 | 0.03 | 101.6 | 102.35 | 101 | 45036 |
| 1737667740 | 101.76 | -0.74 | -0.72 | 102.07 | 102.87 | 101.53 | 45156 |
| 1737581400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1737495000 | 102.5 | 0.45 | 0.44 | 102.5 | 103 | 101.75 | 47627 |
| 1737408600 | 102.05 | 0.67 | 0.66 | 101.38 | 102.97 | 101.07 | 69503 |
| 1737149400 | 101.38 | -1.21 | -1.18 | 102.55 | 102.7 | 101.06 | 55298 |
| 1737062940 | 102.59 | -0.43 | -0.42 | 103.38 | 103.93 | 101.9 | 53241 |
| 1736976540 | 103.02 | 0.64 | 0.63 | 102.38 | 103.88 | 102.03 | 42104 |
| 1736890140 | 102.38 | 0.13 | 0.13 | 102.2 | 103.74 | 101.51 | 65065 |
| 1736803740 | 102.25 | -0.82 | -0.80 | 103.01 | 103.5 | 102.25 | 44881 |
| 1736544540 | 103.07 | -0.23 | -0.22 | 102.2 | 104.8 | 102.2 | 56959 |
| 1736458140 | 103.3 | 2.99 | 2.98 | 100.31 | 105.7 | 100.31 | 102284 |
| 1736371740 | 100.31 | -0.72 | -0.71 | 102.05 | 102.37 | 100.02 | 41131 |
| 1736285400 | 101.03 | -0.16 | -0.16 | 100.5 | 102.25 | 100.32 | 43066 |
| 1736198940 | 101.19 | 0.04 | 0.04 | 101 | 101.37 | 100.61 | 36402 |
| 1735939740 | 101.15 | 0.15 | 0.15 | 101 | 101.6 | 100.3 | 23191 |
| 1735853400 | 101 | -1.5 | -1.46 | 101.76 | 101.76 | 100.26 | 25017 |
| 1735594200 | 102.5 | -0.88 | -0.85 | 103.5 | 103.5 | 101.63 | 28094 |
| 1735334940 | 103.38 | 0.78 | 0.76 | 102.6 | 103.86 | 102.6 | 25242 |
| 1735248540 | 102.6 | 0.72 | 0.71 | 101.88 | 102.92 | 101.1 | 50486 |
| 1734989340 | 101.88 | 0.58 | 0.57 | 101.01 | 102.21 | 100.75 | 48059 |
| 1734730200 | 101.3 | 3.79 | 3.89 | 97 | 102.34 | 96.89 | 70769 |
| 1734643800 | 97.51 | -2.76 | -2.75 | 98.05 | 99.82 | 97.1 | 89359 |
| 1734557400 | 100.27 | 2.72 | 2.79 | 97.55 | 100.6 | 97 | 109997 |
| 1734470940 | 97.55 | -0.67 | -0.68 | 98.19 | 98.5 | 96.3 | 100052 |
| 1734384540 | 98.22 | -1.78 | -1.78 | 99.9 | 99.99 | 98.2 | 79122 |
| 1734125340 | 100 | 1.05 | 1.06 | 98.6 | 100.23 | 98.4 | 73739 |
| 1734039000 | 98.95 | -0.19 | -0.19 | 98.76 | 100.17 | 98.46 | 101991 |
| 1733952540 | 99.14 | -0.16 | -0.16 | 99.3 | 100 | 98.53 | 62446 |
| 1733866140 | 99.3 | -0.74 | -0.74 | 99.82 | 100.85 | 98.71 | 73779 |
| 1733779740 | 100.04 | -0.36 | -0.36 | 100 | 101 | 98.5 | 106853 |
| 1733520600 | 100.4 | 1.4 | 1.41 | 99 | 101 | 98.88 | 95713 |
| 1733434200 | 99 | -1.55 | -1.54 | 100.75 | 100.75 | 97.8 | 164408 |
| 1733347800 | 100.55 | -3.02 | -2.92 | 103.55 | 103.55 | 100.26 | 103196 |
| 1733261340 | 103.57 | 1.73 | 1.70 | 101.84 | 105.69 | 101 | 110544 |
| 1733174940 | 101.84 | -4.51 | -4.24 | 105.8 | 105.8 | 100.5 | 87840 |
| 1732915740 | 106.35 | -0.01 | -0.01 | 107 | 107 | 105.7 | 61037 |
| 1732829400 | 106.36 | -0.14 | -0.13 | 106.6 | 107.38 | 106.36 | 63426 |
| 1732743000 | 106.5 | -1.33 | -1.23 | 107.26 | 107.5 | 106.38 | 49821 |
| 1732656600 | 107.83 | 0.63 | 0.59 | 107.2 | 107.83 | 106.5 | 105094 |
| 1732570140 | 107.2 | 0.29 | 0.27 | 106.5 | 107.94 | 106.38 | 79429 |
| 1732310940 | 106.91 | 0.06 | 0.06 | 107 | 107.25 | 106.52 | 41132 |
| 1732224600 | 106.85 | -0.38 | -0.35 | 107.1 | 108 | 106.5 | 82956 |
| 1732051800 | 107.23 | 0.13 | 0.12 | 107.1 | 107.23 | 106.8 | 80847 |
| 1731965340 | 107.1 | 0.15 | 0.14 | 106.65 | 107.19 | 106.65 | 47324 |
| 1731619800 | 106.95 | 0.25 | 0.23 | 106.2 | 106.95 | 106.2 | 44019 |
| 1731533400 | 106.7 | -0.11 | -0.10 | 106.66 | 106.97 | 106.3 | 47748 |
| 1731446940 | 106.81 | -0.01 | -0.01 | 106.82 | 107.14 | 106.21 | 50466 |
| 1731360540 | 106.82 | 0.73 | 0.69 | 106.25 | 107.15 | 106.09 | 64504 |
| 1731101400 | 106.09 | -0.5 | -0.47 | 106.59 | 106.98 | 106.09 | 51173 |
| 1731014940 | 106.59 | -0.56 | -0.52 | 107.15 | 107.49 | 106.53 | 57836 |
| 1730928600 | 107.15 | -2.84 | -2.58 | 107.9 | 108 | 105 | 147172 |
| 1730842200 | 109.99 | -0.01 | -0.01 | 110 | 110.45 | 109.06 | 22451 |
| 1730755800 | 110 | -0.2 | -0.18 | 109.95 | 110.19 | 109.43 | 14435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
