Btg Pactual Divida Infra Fundo

BDIF11
🏛️ brazil →
73.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 74.27 74.95 74.27 74.68 1.0K
10:05 74.87 74.87 74.87 74.87 0.0K
10:10 74.77 74.77 74.43 74.45 0.5K
10:15 74.60 74.60 74.30 74.31 0.4K
10:20 74.32 74.40 74.30 74.39 0.5K
10:25 74.39 74.40 74.18 74.20 1.3K
10:30 74.21 74.40 74.21 74.23 0.1K
10:35 74.23 74.30 74.23 74.30 0.1K
10:40 74.25 74.39 74.23 74.39 0.2K
10:45 74.39 74.39 74.17 74.18 0.9K
10:50 74.23 74.23 74.10 74.20 1.2K
10:55 74.20 74.20 74.05 74.14 0.8K
11:00 74.15 74.22 74.06 74.16 0.2K
11:05 74.15 74.40 74.12 74.40 0.9K
11:10 74.40 74.40 74.08 74.29 3.1K
11:15 74.29 74.38 73.34 73.50 3.5K
11:20 73.58 73.87 73.50 73.84 0.5K
11:25 73.72 73.82 73.57 73.78 0.4K
11:30 73.78 73.78 73.60 73.60 0.7K
11:35 73.63 73.70 73.56 73.59 0.4K
11:40 73.69 73.75 73.58 73.75 0.3K
11:45 73.74 73.74 73.58 73.65 0.6K
11:50 73.71 73.78 73.59 73.76 1.2K
11:55 73.77 73.77 73.68 73.70 0.2K
12:00 73.77 73.87 73.69 73.87 0.5K
12:05 73.88 73.88 73.71 73.73 0.6K
12:10 73.79 73.80 73.72 73.80 0.2K
12:15 73.73 73.81 73.73 73.77 0.2K
12:20 73.77 73.77 73.46 73.46 2.3K
12:25 73.40 73.43 73.33 73.42 0.2K
12:30 73.42 73.46 73.37 73.45 0.1K
12:35 73.38 73.45 73.35 73.35 0.1K
12:40 73.45 73.45 73.35 73.45 0.1K
12:45 73.37 73.48 73.36 73.38 0.2K
12:50 73.47 73.54 73.38 73.53 0.1K
12:55 73.42 73.54 73.41 73.41 0.1K
13:00 73.41 73.55 73.41 73.52 0.3K
13:05 73.43 73.54 73.42 73.53 0.2K
13:10 73.53 73.57 73.43 73.46 0.3K
13:15 73.47 73.57 73.43 73.55 0.2K
13:20 73.54 73.59 73.45 73.47 0.2K
13:25 73.56 73.59 73.46 73.56 0.5K
13:30 73.48 73.58 73.46 73.57 0.2K
13:35 73.48 73.59 73.47 73.57 0.2K
13:40 73.48 73.56 73.45 73.48 0.2K
13:45 73.45 73.47 73.43 73.47 0.1K
13:50 73.42 73.50 73.42 73.50 0.2K
13:55 73.47 73.51 73.35 73.35 1.4K
14:00 73.35 73.49 73.35 73.43 0.6K
14:05 73.44 73.44 73.36 73.44 0.1K
14:10 73.44 73.44 73.31 73.31 0.7K
14:15 73.33 73.41 73.31 73.33 0.3K
14:20 73.34 73.34 73.32 73.32 0.1K
14:25 73.34 73.41 73.33 73.41 0.5K
14:30 73.36 73.43 73.36 73.37 0.1K
14:35 73.37 73.42 73.31 73.31 0.4K
14:40 73.31 73.37 73.31 73.36 0.6K
14:45 73.32 73.37 73.31 73.32 0.3K
14:50 73.31 73.32 73.31 73.31 0.2K
14:55 73.32 73.37 73.31 73.35 0.2K
15:00 73.35 73.46 73.30 73.35 1.8K
15:05 73.34 73.41 73.33 73.41 0.1K
15:10 73.42 73.43 73.31 73.34 0.2K
15:15 73.31 73.34 73.30 73.30 0.1K
15:20 73.33 73.34 73.30 73.31 0.1K
15:25 73.33 73.34 73.30 73.30 0.4K
15:30 73.30 73.33 73.15 73.18 1.1K
15:35 73.15 73.19 73.15 73.18 0.1K
15:40 73.15 73.19 73.15 73.19 0.1K
15:45 73.19 73.19 73.16 73.19 0.1K
15:50 73.18 73.21 73.18 73.21 0.1K
15:55 73.18 73.26 73.18 73.25 0.2K
16:00 73.26 73.29 73.23 73.25 0.1K
16:05 73.29 73.31 73.24 73.25 0.1K
16:10 73.25 73.30 73.24 73.30 0.2K
16:15 73.27 73.33 73.26 73.29 0.3K
16:20 73.29 73.37 73.29 73.37 0.1K
16:25 73.32 73.42 73.31 73.37 0.3K
16:30 73.31 73.33 73.25 73.26 0.2K
16:35 73.33 73.36 73.26 73.36 0.1K
16:40 73.28 73.38 73.25 73.25 0.6K
16:45 73.25 73.35 73.25 73.25 0.1K
16:50 73.37 73.59 73.24 73.52 0.4K
16:55 73.52 73.52 73.13 73.13 1.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 73.21 73.91 73.15 73.34 0.0M
2025-09-25 73.31 73.97 73.17 73.55 0.0M
2025-09-24 74.26 74.95 73.15 73.13 0.0M
2025-09-23 75.08 75.23 74.59 74.70 0.0M
2025-09-22 75.66 75.66 74.83 75.30 0.0M
2025-09-19 75.18 75.70 74.92 75.69 0.0M
2025-09-18 75.50 75.50 74.87 74.91 0.0M
2025-09-17 75.10 75.82 74.12 75.50 0.0M
2025-09-16 75.24 75.35 74.75 75.10 0.0M
2025-09-15 74.60 75.45 74.37 75.24 0.1M
2025-09-12 76.79 76.83 76.00 76.39 0.0M
2025-09-11 76.19 76.89 75.95 76.60 0.0M
2025-09-10 76.41 76.63 75.95 76.19 0.0M
2025-09-09 76.77 77.12 75.43 75.90 0.0M
2025-09-08 76.00 76.95 75.70 76.40 0.0M
2025-09-05 75.56 76.00 75.05 76.00 0.0M
2025-09-04 75.50 75.90 74.88 75.62 0.0M
2025-09-03 75.30 75.99 75.30 75.72 0.0M
2025-09-02 73.90 75.89 73.57 75.70 0.0M
2025-09-01 73.40 74.48 73.28 73.95 0.0M
2025-08-29 72.55 73.40 72.36 73.31 0.0M
2025-08-28 72.10 72.80 72.10 72.31 0.0M
2025-08-27 72.82 73.00 72.11 72.25 0.0M
2025-08-26 72.21 73.00 72.20 72.70 0.0M
2025-08-25 72.20 72.35 72.00 72.21 0.0M
2025-08-22 72.30 72.74 72.15 72.20 0.0M
2025-08-21 72.64 72.74 72.40 72.42 0.0M
2025-08-20 72.75 73.00 72.29 72.69 0.0M
2025-08-19 72.51 73.19 72.27 72.75 0.0M
2025-08-18 72.15 72.68 72.00 72.60 0.0M
2025-08-15 72.36 72.77 71.80 72.15 0.0M
2025-08-14 73.27 73.34 72.85 73.25 0.0M
2025-08-13 72.97 73.27 72.53 72.90 0.0M
2025-08-12 72.45 73.00 71.90 72.98 0.0M
2025-08-11 72.77 73.13 71.97 72.45 0.1M
2025-08-08 73.12 73.48 72.20 72.76 0.0M
2025-08-07 72.69 73.50 70.73 73.12 0.0M
2025-08-06 72.12 72.85 71.73 72.69 0.0M
2025-08-05 72.82 73.64 71.52 71.60 0.0M
2025-08-04 73.60 74.09 72.51 72.86 0.0M
2025-08-01 73.67 74.05 73.40 73.40 0.0M
2025-07-31 73.45 74.02 73.30 73.52 0.0M
2025-07-30 73.00 73.55 72.82 73.10 0.0M
2025-07-29 73.20 73.85 72.86 73.05 0.0M
2025-07-28 73.61 74.78 73.21 73.21 0.0M
2025-07-25 73.96 73.96 72.66 73.61 0.0M
2025-07-24 73.36 74.08 73.10 73.25 0.0M
2025-07-23 73.35 73.98 73.30 73.51 0.0M
2025-07-22 74.49 74.49 73.20 73.33 0.0M
2025-07-21 74.32 74.78 72.97 74.38 0.0M
2025-07-18 74.50 74.70 74.30 74.60 0.0M
2025-07-17 74.99 74.99 74.12 74.75 0.0M
2025-07-16 75.00 75.30 74.00 74.02 0.0M
2025-07-15 75.80 75.80 71.00 74.90 0.0M
2025-07-14 76.10 77.10 76.10 77.00 0.0M
2025-07-11 76.82 76.85 75.78 76.02 0.0M
2025-07-10 76.61 76.84 75.42 76.66 0.0M
2025-07-09 76.35 76.72 75.81 76.63 0.0M
2025-07-08 76.17 76.84 75.52 76.84 0.0M
2025-07-07 75.73 76.47 75.19 76.19 0.0M
2025-07-04 75.49 75.97 75.14 75.73 0.0M
2025-07-03 75.16 75.50 74.99 75.10 0.0M
2025-07-02 75.75 75.75 75.02 75.15 0.0M
2025-07-01 75.40 75.78 74.81 75.50 0.0M
2025-06-30 75.50 75.88 74.82 75.50 0.0M
2025-06-27 76.09 76.09 74.99 75.00 0.0M
2025-06-26 75.00 76.26 74.90 76.09 0.0M
2025-06-25 75.48 75.48 74.77 75.10 0.0M
2025-06-24 76.39 76.59 74.71 75.50 0.1M
2025-06-23 76.89 77.13 75.63 75.71 0.0M
2025-06-20 76.58 77.15 75.99 76.89 0.0M
2025-06-18 76.00 76.59 75.54 76.57 0.0M
2025-06-17 76.30 77.44 75.51 75.51 0.1M
2025-06-16 75.97 77.09 75.00 76.65 0.1M
2025-06-13 75.53 77.00 75.53 76.80 0.0M
2025-06-12 75.50 76.20 75.00 75.53 0.0M
2025-06-11 75.44 75.99 75.27 75.49 0.0M
2025-06-10 75.00 75.49 74.86 75.43 0.0M
2025-06-09 75.48 75.87 74.90 75.00 0.0M
2025-06-06 75.00 75.89 75.00 75.63 0.0M
2025-06-05 75.10 75.79 75.00 75.70 0.0M
2025-06-04 75.20 75.67 74.81 74.94 0.0M
2025-06-03 76.24 76.24 74.86 75.06 0.0M
2025-06-02 75.78 76.23 75.51 75.55 0.0M
2025-05-30 75.90 75.90 75.26 75.60 0.0M
2025-05-29 76.24 76.57 75.24 75.43 0.0M
2025-05-28 76.36 76.71 76.00 76.10 0.0M
2025-05-27 76.40 76.90 76.00 76.28 0.0M
2025-05-26 76.76 76.88 76.10 76.40 0.0M
2025-05-23 77.21 77.40 76.14 76.27 0.0M
2025-05-22 76.98 77.40 76.50 77.21 0.0M
2025-05-21 76.79 76.99 76.10 76.77 0.0M
2025-05-20 77.00 77.00 76.20 76.81 0.1M
2025-05-19 76.93 77.42 75.97 77.10 0.0M
2025-05-16 76.48 77.59 76.31 76.51 0.0M
2025-05-15 76.99 77.75 76.62 77.59 0.0M
2025-05-14 76.37 77.50 76.37 76.72 0.0M
2025-05-13 76.57 77.30 76.00 76.37 0.0M
2025-05-12 76.50 76.50 75.53 75.90 0.0M
2025-05-09 76.29 76.52 75.75 75.89 0.0M
2025-05-08 75.90 76.49 75.00 76.10 0.1M
2025-05-07 75.77 75.88 75.59 75.59 0.0M
2025-05-06 75.31 75.82 75.09 75.34 0.0M
2025-05-05 75.24 76.28 74.96 74.96 0.0M
2025-05-02 76.00 76.33 75.00 75.13 0.0M
2025-04-30 75.80 75.90 75.02 75.90 0.0M
2025-04-29 75.15 76.20 74.57 75.80 0.0M
2025-04-28 75.37 75.67 75.07 75.07 0.0M
2025-04-25 75.15 76.13 74.96 75.07 0.0M
2025-04-24 75.50 76.28 75.00 76.12 0.0M
2025-04-23 75.16 75.68 75.16 75.50 0.0M
2025-04-22 75.21 75.74 75.16 75.16 0.0M
2025-04-17 75.00 75.91 74.95 75.11 0.0M
2025-04-16 75.29 75.29 74.90 74.90 0.0M
2025-04-15 74.80 75.59 74.80 74.99 0.0M
2025-04-14 75.26 76.59 75.26 75.74 0.0M
2025-04-11 74.86 75.89 74.58 75.89 0.0M
2025-04-10 74.81 75.05 74.35 74.75 0.0M
2025-04-09 73.80 74.93 73.62 74.93 0.0M
2025-04-08 74.62 74.95 73.80 74.45 0.0M
2025-04-07 74.01 74.62 73.80 74.49 0.0M
2025-04-04 74.00 74.72 74.00 74.21 0.0M
2025-04-03 74.92 75.05 73.70 75.05 0.0M
2025-04-02 74.77 75.14 74.18 74.20 0.0M
2025-04-01 76.10 76.39 74.00 74.01 0.1M
2025-03-31 76.84 77.14 75.50 76.00 0.0M
2025-03-28 77.10 77.15 76.50 76.89 0.0M
2025-03-27 76.49 77.10 75.70 76.89 0.0M
2025-03-26 76.00 76.50 75.15 76.48 0.0M
2025-03-25 74.85 76.48 74.33 75.25 0.0M
2025-03-24 74.02 74.79 74.02 74.55 0.0M
2025-03-21 73.77 74.50 73.60 74.01 0.0M
2025-03-20 74.31 74.35 73.69 73.70 0.0M
2025-03-19 74.30 74.34 74.01 74.10 0.0M
2025-03-18 74.99 75.58 74.50 74.57 0.0M
2025-03-17 74.50 74.99 74.24 74.99 0.0M
2025-03-14 74.22 74.59 74.07 74.07 0.0M
2025-03-13 74.10 74.76 74.00 74.07 0.0M
2025-03-12 74.51 74.51 74.00 74.10 0.0M
2025-03-11 73.95 74.53 73.71 74.17 0.0M
2025-03-10 73.90 74.58 73.60 73.95 0.0M
2025-03-07 74.14 74.41 73.41 73.90 0.0M
2025-03-06 73.50 74.14 73.34 73.78 0.0M
2025-03-05 72.90 73.45 72.90 73.25 0.0M
2025-02-28 74.50 74.50 72.88 72.90 0.0M
2025-02-27 73.10 74.58 72.60 74.45 0.0M
2025-02-26 73.70 74.03 72.73 73.96 0.0M
2025-02-25 74.03 74.03 73.28 73.70 0.0M
2025-02-24 74.31 75.05 73.91 73.91 0.0M
2025-02-21 75.85 75.85 74.04 74.31 0.0M
2025-02-20 74.73 78.50 74.20 75.74 0.1M
2025-02-19 74.16 74.99 73.59 74.83 0.0M
2025-02-18 72.69 74.23 72.69 74.16 0.0M
2025-02-17 73.07 73.92 72.10 72.69 0.0M
2025-02-14 72.86 73.97 72.52 73.97 0.0M
2025-02-13 72.15 73.23 72.15 72.86 0.0M
2025-02-12 72.29 72.49 71.95 72.11 0.0M
2025-02-11 72.53 72.95 72.22 72.23 0.0M
2025-02-10 70.36 72.64 70.36 72.53 0.0M
2025-02-07 70.00 75.60 69.95 71.66 0.1M
2025-02-06 70.77 70.77 69.91 70.40 0.0M
2025-02-05 71.13 72.07 70.05 70.06 0.0M
2025-02-04 72.04 73.20 71.12 71.12 0.0M
2025-02-03 72.00 73.20 70.26 73.20 0.0M
2025-01-31 71.10 72.74 70.87 71.66 0.0M
2025-01-30 70.86 71.77 70.35 71.02 0.0M
2025-01-29 70.50 71.10 70.00 70.34 0.0M
2025-01-28 70.00 72.74 70.00 70.91 0.0M
2025-01-27 71.76 72.00 68.16 69.70 0.1M
2025-01-24 72.75 72.75 71.00 71.76 0.0M
2025-01-23 72.90 73.14 71.73 72.75 0.1M
2025-01-22 73.26 73.86 72.33 72.34 0.0M
2025-01-21 73.64 74.16 72.50 73.30 0.1M
2025-01-20 74.00 74.44 73.45 73.63 0.0M
2025-01-17 74.08 74.48 72.68 73.89 0.1M
2025-01-16 74.00 74.24 73.21 74.24 0.0M
2025-01-15 74.00 75.50 73.74 75.38 0.0M
2025-01-14 74.68 75.54 73.15 73.15 0.0M
2025-01-13 75.14 75.56 74.52 74.68 0.0M
2025-01-10 74.55 75.14 74.47 75.08 0.0M
2025-01-09 75.23 75.23 74.50 75.00 0.0M
2025-01-08 74.68 75.50 74.51 75.23 0.0M
2025-01-07 75.47 76.00 75.00 75.06 0.0M
2025-01-06 74.27 75.47 72.92 75.47 0.0M
2025-01-03 76.71 76.71 74.00 74.30 0.0M
2025-01-02 76.98 76.98 75.44 76.08 0.0M