BTG PACTUAL INFRAESTRUTURA DIVIDENDOS FUNDO DE INV

BDIV11
🏛️ brazil →
40.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 119.99 120.00 119.02 120.00 0.0M
2023-12-27 117.56 120.20 117.56 119.99 0.0M
2023-12-26 117.00 117.63 116.71 117.00 0.0M
2023-12-22 116.55 117.00 116.50 117.00 0.0M
2023-12-21 116.42 116.55 115.61 116.55 0.0M
2023-12-20 116.48 116.93 115.70 116.00 0.0M
2023-12-19 116.39 116.99 115.51 116.48 0.0M
2023-12-18 116.80 116.80 116.01 116.01 0.0M
2023-12-15 116.00 116.80 116.00 116.80 0.0M
2023-12-14 115.50 116.50 115.00 116.50 0.0M
2023-12-13 116.62 116.62 114.86 115.50 0.0M
2023-12-12 114.48 116.21 114.28 114.76 0.0M
2023-12-11 115.41 115.51 113.99 114.25 0.0M
2023-12-08 114.73 114.99 113.80 114.00 0.0M
2023-12-07 116.04 116.58 113.55 114.72 0.0M
2023-12-06 116.22 116.65 116.15 116.59 0.0M
2023-12-05 117.00 117.00 116.22 116.22 0.0M
2023-12-04 117.00 117.00 116.19 117.00 0.0M
2023-12-01 116.79 117.00 116.50 116.92 0.0M
2023-11-30 116.01 116.79 116.01 116.79 0.0M
2023-11-29 116.50 116.50 115.62 116.00 0.0M
2023-11-28 116.58 116.58 116.15 116.16 0.0M
2023-11-27 116.85 116.85 116.53 116.58 0.0M
2023-11-24 117.31 117.50 116.00 116.84 0.0M
2023-11-23 117.49 117.50 117.12 117.31 0.0M
2023-11-22 117.50 117.50 116.95 117.20 0.0M
2023-11-21 117.50 117.50 116.95 116.95 0.0M
2023-11-20 117.60 117.60 117.27 117.27 0.0M
2023-11-17 117.60 117.60 117.29 117.31 0.0M
2023-11-16 117.60 117.93 117.11 117.20 0.0M
2023-11-14 118.43 118.69 117.15 117.50 0.0M
2023-11-13 118.99 119.00 118.30 118.42 0.0M
2023-11-10 119.00 119.00 118.70 118.80 0.0M
2023-11-09 118.99 119.00 118.12 119.00 0.0M
2023-11-08 118.99 119.00 118.11 119.00 0.0M
2023-11-07 118.97 119.00 118.52 119.00 0.0M
2023-11-06 120.00 120.00 118.52 119.00 0.0M
2023-11-03 119.40 120.00 118.50 119.93 0.0M
2023-11-01 119.49 119.50 118.01 119.50 0.0M
2023-10-31 119.49 119.49 117.31 117.31 0.0M
2023-10-30 120.00 120.00 116.90 118.50 0.0M
2023-10-27 119.00 120.00 118.21 120.00 0.0M
2023-10-26 120.00 120.00 118.01 119.00 0.0M
2023-10-25 118.50 120.47 118.20 118.50 0.0M
2023-10-24 119.00 119.00 117.52 118.50 0.0M
2023-10-23 118.93 119.18 117.20 117.20 0.0M
2023-10-20 120.99 120.99 117.03 118.93 0.0M
2023-10-19 122.00 122.30 121.05 121.66 0.0M
2023-10-18 122.00 122.89 121.55 121.55 0.0M
2023-10-17 123.84 124.97 121.82 122.88 0.0M
2023-10-16 123.70 123.98 121.30 123.54 0.0M
2023-10-13 122.71 123.99 121.02 121.02 0.0M
2023-10-11 125.17 125.43 122.20 122.20 0.0M
2023-10-10 124.98 125.49 123.14 125.00 0.0M
2023-10-09 124.04 124.99 123.43 124.99 0.0M
2023-10-06 124.49 124.50 122.00 123.00 0.0M
2023-10-05 124.00 124.50 122.71 124.50 0.0M
2023-10-04 122.11 124.48 122.00 122.00 0.0M
2023-10-03 123.29 123.38 121.50 121.50 0.0M
2023-10-02 120.31 123.50 120.30 123.50 0.0M
2023-09-29 120.00 122.00 120.00 120.30 0.0M
2023-09-28 119.63 121.25 119.63 121.25 0.0M
2023-09-27 120.29 121.25 119.50 119.50 0.0M
2023-09-26 121.24 121.24 120.13 120.50 0.0M
2023-09-25 121.99 121.99 120.03 121.25 0.0M
2023-09-22 121.80 122.00 120.86 122.00 0.0M
2023-09-21 120.01 122.00 120.00 121.85 0.0M
2023-09-20 120.94 120.98 119.56 120.29 0.0M
2023-09-19 120.19 120.54 119.04 119.04 0.0M
2023-09-18 121.60 121.91 120.14 120.14 0.0M
2023-09-15 120.99 121.50 120.70 121.50 0.0M
2023-09-14 120.51 120.95 120.00 120.95 0.0M
2023-09-13 124.84 124.84 120.01 120.01 0.0M
2023-09-12 119.49 122.51 119.49 122.51 0.0M
2023-09-11 120.99 120.99 119.37 119.37 0.0M
2023-09-09 121.00 121.00 121.00 121.00 0.0M
2023-09-08 120.84 121.00 118.83 121.00 0.0M
2023-09-06 120.79 120.80 119.05 120.79 0.0M
2023-09-05 120.00 120.50 118.52 120.50 0.0M
2023-09-04 118.88 120.00 117.49 120.00 0.0M
2023-09-02 118.42 118.42 118.42 118.42 0.0M
2023-09-01 116.52 118.87 116.52 118.42 0.0M
2023-08-31 117.03 118.30 116.47 116.51 0.0M
2023-08-30 118.88 118.88 117.00 117.25 0.0M
2023-08-29 118.88 118.88 117.66 118.30 0.0M
2023-08-28 118.70 118.70 117.20 117.60 0.0M
2023-08-25 117.50 119.00 117.50 118.70 0.0M
2023-08-24 119.54 119.54 117.13 117.49 0.0M
2023-08-23 119.15 119.15 118.10 118.20 0.0M
2023-08-22 118.99 119.00 118.33 119.00 0.0M
2023-08-21 119.47 119.95 119.40 119.46 0.0M
2023-08-18 118.72 119.48 118.00 119.48 0.0M
2023-08-17 118.71 118.71 117.71 117.75 0.0M
2023-08-16 118.99 119.94 117.60 117.61 0.0M
2023-08-15 119.96 119.97 117.04 117.25 0.0M
2023-08-14 119.00 120.00 118.01 119.90 0.0M
2023-08-11 118.98 118.99 117.00 117.00 0.0M
2023-08-10 118.00 119.00 116.98 118.99 0.0M
2023-08-09 117.39 119.14 117.05 117.05 0.0M
2023-08-08 118.61 119.69 116.90 116.90 0.0M
2023-08-07 119.99 121.49 117.32 118.00 0.0M
2023-08-04 118.00 128.29 118.00 119.90 0.0M
2023-08-03 118.77 118.77 116.01 117.70 0.0M
2023-08-02 118.40 118.87 116.00 116.00 0.0M
2023-08-01 114.94 118.88 114.01 116.00 0.0M
2023-07-31 114.99 114.99 112.50 114.94 0.0M
2023-07-28 113.00 115.80 108.52 114.00 0.0M
2023-07-27 109.50 118.99 109.13 113.39 0.0M
2023-07-26 108.03 110.00 107.50 107.59 0.0M
2023-07-25 108.87 109.80 107.99 109.20 0.0M
2023-07-24 108.16 109.68 107.67 108.33 0.0M
2023-07-21 108.21 109.20 107.12 107.12 0.0M
2023-07-20 113.69 114.15 113.20 113.21 0.0M
2023-07-19 113.89 114.00 112.68 113.21 0.0M
2023-07-18 114.40 114.46 112.00 112.69 0.0M
2023-07-17 113.67 114.45 111.04 114.45 0.0M
2023-07-14 112.88 114.00 111.00 113.77 0.0M
2023-07-13 110.80 112.88 110.80 112.88 0.0M
2023-07-12 111.39 111.52 109.70 111.13 0.0M
2023-07-11 110.17 111.49 110.00 111.49 0.0M
2023-07-10 110.11 110.11 109.31 110.11 0.0M
2023-07-07 110.28 110.28 109.05 109.23 0.0M
2023-07-06 109.23 110.40 109.00 109.00 0.0M
2023-07-05 109.50 109.99 109.20 109.20 0.0M
2023-07-04 110.00 110.76 108.99 109.00 0.0M
2023-07-03 109.97 110.67 108.66 110.67 0.0M
2023-06-30 110.00 110.00 108.53 109.97 0.0M
2023-06-29 109.00 110.00 109.00 110.00 0.0M
2023-06-28 108.23 110.35 108.23 108.45 0.0M
2023-06-27 108.88 108.88 108.23 108.23 0.0M
2023-06-26 108.40 109.90 108.15 108.20 0.0M
2023-06-23 108.00 108.80 107.74 108.17 0.0M
2023-06-22 107.99 109.01 106.23 107.61 0.0M
2023-06-21 105.05 108.98 105.05 108.98 0.0M
2023-06-20 104.51 105.61 104.51 105.50 0.0M
2023-06-19 104.80 105.90 104.16 104.51 0.0M
2023-06-16 105.46 105.96 103.83 104.99 0.0M
2023-06-15 106.22 106.22 104.03 104.20 0.0M
2023-06-14 106.04 106.59 104.14 104.20 0.0M
2023-06-13 106.01 107.16 106.00 106.04 0.0M
2023-06-12 105.22 107.17 105.22 106.00 0.0M
2023-06-09 106.01 106.53 104.57 105.40 0.0M
2023-06-07 104.99 107.57 104.50 106.00 0.0M
2023-06-06 106.36 108.00 104.10 104.10 0.0M
2023-06-05 105.70 107.01 105.20 106.36 0.0M
2023-06-02 105.01 107.06 105.01 105.67 0.0M
2023-06-01 105.86 106.69 104.98 105.00 0.0M
2023-05-31 105.00 105.10 104.05 104.05 0.0M
2023-05-30 106.28 107.00 104.18 105.00 0.0M
2023-05-29 106.20 107.59 106.20 106.94 0.0M
2023-05-26 106.55 108.00 106.55 108.00 0.0M
2023-05-25 105.71 108.03 105.71 107.99 0.0M
2023-05-24 104.90 108.40 103.01 108.01 0.0M
2023-05-23 104.00 105.20 102.00 104.95 0.0M
2023-05-22 102.63 104.00 102.63 104.00 0.0M
2023-05-19 102.75 103.98 102.57 103.80 0.0M
2023-05-18 102.54 104.15 102.52 102.52 0.0M
2023-05-17 103.99 103.99 102.52 102.52 0.0M
2023-05-16 103.28 104.11 102.20 104.00 0.0M
2023-05-15 103.00 104.40 103.00 103.35 0.0M
2023-05-12 101.99 104.79 101.99 103.00 0.0M
2023-05-11 101.71 104.00 101.71 104.00 0.0M
2023-05-10 102.65 103.39 101.59 101.59 0.0M
2023-05-09 100.62 103.00 100.61 103.00 0.0M
2023-05-08 101.96 102.99 100.61 102.99 0.0M
2023-05-06 102.00 102.00 102.00 102.00 0.0M
2023-05-05 101.30 104.08 100.50 100.70 0.0M
2023-05-04 100.85 102.40 100.50 101.10 0.0M
2023-05-03 100.87 101.98 100.50 100.52 0.0M
2023-05-02 102.59 102.59 100.72 100.73 0.0M
2023-04-28 102.50 102.58 100.83 101.27 0.0M
2023-04-27 100.68 102.46 100.67 100.76 0.0M
2023-04-26 103.99 103.99 100.50 100.52 0.0M
2023-04-25 102.59 105.03 102.59 103.00 0.0M
2023-04-24 106.34 108.49 102.00 102.56 0.0M
2023-04-20 106.33 109.00 102.51 105.45 0.0M
2023-04-19 110.70 110.95 108.11 109.30 0.0M
2023-04-18 105.62 110.96 105.20 110.85 0.0M
2023-04-17 107.99 107.99 105.02 105.62 0.0M
2023-04-14 103.30 109.00 103.29 107.00 0.0M
2023-04-13 102.42 105.00 102.42 105.00 0.0M
2023-04-12 103.02 103.50 101.61 102.60 0.0M
2023-04-11 102.41 103.40 102.41 103.00 0.0M
2023-04-10 103.01 104.66 102.28 103.40 0.0M
2023-04-06 101.12 105.97 101.12 103.00 0.0M
2023-04-05 103.00 106.09 101.13 103.00 0.0M
2023-04-04 106.00 106.20 103.00 103.00 0.0M
2023-04-03 107.94 107.94 104.80 105.11 0.0M
2023-03-31 104.41 108.00 104.41 106.13 0.0M
2023-03-30 103.99 106.85 100.74 106.85 0.0M
2023-03-29 101.96 104.00 100.00 104.00 0.0M
2023-03-28 102.00 103.00 100.00 101.96 0.0M
2023-03-27 99.15 102.50 98.00 101.80 0.0M
2023-03-24 98.00 100.01 96.23 97.12 0.0M
2023-03-23 99.00 99.00 97.00 98.00 0.0M
2023-03-22 99.99 102.55 96.71 98.01 0.0M
2023-03-21 99.10 99.10 98.53 99.10 0.0M
2023-03-20 99.49 99.50 99.06 99.10 0.0M
2023-03-17 100.00 100.00 99.18 99.50 0.0M
2023-03-16 100.98 100.99 99.13 99.51 0.0M
2023-03-15 101.85 102.58 100.00 100.00 0.0M
2023-03-14 102.02 103.35 101.65 103.35 0.0M
2023-03-13 101.54 103.34 101.01 102.01 0.0M
2023-03-10 103.35 103.35 100.69 103.35 0.0M
2023-03-09 103.06 103.50 100.59 103.47 0.0M
2023-03-08 101.97 103.10 99.82 103.10 0.0M
2023-03-07 98.44 101.93 98.43 100.12 0.0M
2023-03-06 99.37 100.42 98.06 100.42 0.0M
2023-03-03 97.88 99.31 97.88 99.31 0.0M
2023-03-02 97.73 99.36 97.72 98.03 0.0M
2023-03-01 99.46 99.46 97.68 97.71 0.0M
2023-02-28 99.44 99.48 98.05 99.00 0.0M
2023-02-27 98.95 99.47 98.75 99.43 0.0M
2023-02-24 98.80 99.48 98.80 99.47 0.0M
2023-02-23 98.99 99.48 98.59 98.80 0.0M
2023-02-22 98.61 99.00 98.60 99.00 0.0M
2023-02-17 98.98 98.98 97.33 98.60 0.0M
2023-02-16 99.50 99.50 97.05 97.05 0.0M
2023-02-15 99.40 99.50 99.00 99.48 0.0M
2023-02-14 98.11 99.20 98.11 98.12 0.0M
2023-02-13 98.60 99.31 98.11 98.20 0.0M
2023-02-10 98.50 99.50 98.02 99.18 0.0M
2023-02-09 98.50 98.51 98.00 98.17 0.0M
2023-02-08 98.50 98.50 98.03 98.50 0.0M
2023-02-07 98.19 98.50 98.00 98.00 0.0M
2023-02-06 98.45 98.45 98.02 98.16 0.0M
2023-02-03 98.45 98.45 98.00 98.45 0.0M
2023-02-02 98.45 98.45 98.13 98.45 0.0M
2023-02-01 98.45 98.45 98.02 98.11 0.0M
2023-01-31 98.45 98.45 98.00 98.01 0.0M
2023-01-30 99.00 99.30 98.09 98.40 0.0M
2023-01-27 98.28 99.30 97.62 99.30 0.0M
2023-01-26 98.75 99.19 97.06 98.01 0.0M
2023-01-25 100.01 101.48 98.53 99.00 0.0M
2023-01-24 103.48 103.48 100.00 100.01 0.0M
2023-01-23 104.00 105.98 103.83 104.19 0.0M
2023-01-20 104.11 105.97 104.11 104.51 0.0M
2023-01-19 103.92 105.99 103.82 105.99 0.0M
2023-01-18 104.12 104.87 104.00 104.00 0.0M
2023-01-17 104.10 104.97 104.09 104.15 0.0M
2023-01-16 104.10 105.40 104.10 104.16 0.0M
2023-01-13 104.03 104.89 104.03 104.50 0.0M
2023-01-12 104.50 105.00 104.50 104.50 0.0M
2023-01-11 104.60 105.97 104.15 104.50 0.0M
2023-01-10 104.20 105.95 104.20 104.60 0.0M
2023-01-09 104.07 104.42 104.02 104.02 0.0M
2023-01-06 104.02 105.81 104.02 104.15 0.0M
2023-01-05 105.49 105.70 104.00 104.01 0.0M
2023-01-04 104.90 105.70 104.61 105.70 0.0M
2023-01-03 104.00 106.88 104.00 104.40 0.0M
2023-01-02 104.35 104.35 104.00 104.05 0.0M