SPARTA INFRA FI EM COTAS DE FUNDOS INCENTIVADOS DE

JURO11
🏛️ brazil →
100.81
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 99.99 100.03 99.99 100.03 1.9K
10:05 99.99 100.03 99.99 100.00 0.1K
10:10 100.00 100.03 99.99 100.03 0.2K
10:15 100.03 100.03 100.00 100.00 0.2K
10:20 100.00 100.00 99.80 99.80 0.7K
10:25 99.80 99.87 99.77 99.77 0.5K
10:30 99.78 99.78 99.71 99.71 0.1K
10:35 99.71 99.86 99.70 99.86 0.3K
10:40 99.87 99.87 99.78 99.86 0.1K
10:45 99.86 99.87 99.76 99.87 0.3K
10:50 99.87 99.89 99.85 99.88 0.2K
10:55 99.90 99.98 99.90 99.98 1.2K
11:00 99.94 100.00 99.94 100.00 0.0K
11:05 100.02 100.03 99.93 100.03 0.4K
11:10 99.94 100.20 99.90 100.20 1.3K
11:15 100.19 100.22 100.08 100.18 0.1K
11:20 100.22 100.30 100.22 100.22 0.6K
11:25 100.29 100.29 100.22 100.25 0.4K
11:30 100.30 100.33 100.22 100.33 0.3K
11:35 100.33 100.36 100.32 100.33 0.3K
11:40 100.33 100.35 100.22 100.32 0.7K
11:45 100.32 100.35 100.26 100.35 0.3K
11:50 100.35 100.35 100.22 100.34 1.1K
11:55 100.34 100.35 100.08 100.08 1.2K
12:00 100.08 100.21 99.98 100.07 0.9K
12:05 100.17 100.17 100.07 100.17 0.2K
12:10 100.08 100.31 100.08 100.31 0.2K
12:15 100.32 100.34 100.32 100.34 0.2K
12:20 100.34 100.34 100.19 100.34 0.4K
12:25 100.34 100.34 100.30 100.34 0.4K
12:30 100.34 100.34 100.30 100.34 0.1K
12:35 100.29 100.34 100.29 100.33 0.3K
12:40 100.33 100.33 100.12 100.18 0.3K
12:45 100.22 100.22 100.18 100.22 0.1K
12:50 100.22 100.22 100.18 100.22 0.1K
12:55 100.22 100.22 100.21 100.22 0.1K
13:00 100.22 100.22 100.10 100.10 0.1K
13:05 100.10 100.18 100.07 100.07 0.4K
13:10 100.16 100.21 100.08 100.08 0.1K
13:15 100.18 100.20 100.08 100.09 0.1K
13:20 100.19 100.21 100.07 100.19 0.5K
13:25 100.09 100.22 100.08 100.19 0.1K
13:30 100.09 100.19 100.08 100.09 0.1K
13:35 100.19 100.19 100.08 100.08 0.1K
13:40 100.19 100.19 100.05 100.06 0.4K
13:45 100.06 100.15 100.01 100.01 0.3K
13:50 100.06 100.06 100.00 100.00 0.2K
13:55 100.05 100.05 100.00 100.05 0.1K
14:00 100.01 100.05 99.50 99.52 5.0K
14:05 99.60 99.93 99.51 99.93 1.1K
14:10 99.93 99.93 99.83 99.93 0.4K
14:15 99.93 99.93 99.90 99.93 0.0K
14:20 99.94 99.95 99.91 99.94 0.1K
14:25 99.94 100.50 99.94 100.48 4.6K
14:30 100.48 100.48 100.32 100.43 0.3K
14:35 100.44 100.44 100.30 100.30 0.4K
14:40 100.35 100.35 100.25 100.34 0.1K
14:45 100.35 100.35 100.26 100.26 0.0K
14:50 100.31 100.34 100.31 100.33 0.2K
14:55 100.33 100.33 100.15 100.26 0.3K
15:00 100.29 100.35 100.28 100.34 0.2K
15:05 100.34 100.34 100.34 100.34 0.1K
15:10 100.33 100.33 100.17 100.30 0.7K
15:15 100.31 100.35 100.31 100.35 0.3K
15:20 100.34 100.35 100.34 100.35 0.2K
15:25 100.35 100.35 100.35 100.35 0.0K
15:30 100.35 100.43 100.35 100.40 0.1K
15:35 100.40 100.50 100.40 100.48 0.5K
15:40 100.48 100.48 100.34 100.34 0.3K
15:45 100.40 100.45 100.40 100.41 0.1K
15:50 100.36 100.48 100.36 100.48 0.5K
15:55 100.43 100.45 100.05 100.20 1.0K
16:00 100.35 100.44 100.22 100.29 0.3K
16:05 100.29 100.44 100.29 100.44 0.2K
16:10 100.44 100.45 100.35 100.35 0.2K
16:15 100.35 100.35 100.30 100.34 0.6K
16:20 100.34 100.34 100.30 100.30 0.1K
16:25 100.34 100.34 100.27 100.27 0.0K
16:30 100.28 100.28 100.01 100.27 1.2K
16:35 100.27 100.29 99.90 99.98 1.6K
16:40 99.98 100.07 99.98 99.99 0.2K
16:45 99.98 100.03 99.98 99.98 0.3K
16:50 99.98 100.30 99.98 100.00 0.8K
16:55 100.00 100.00 100.00 100.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 101.11 101.11 100.71 100.81 0.0M
2025-09-30 102.26 102.63 102.20 102.50 0.1M
2025-09-29 100.75 100.95 100.22 100.95 0.0M
2025-09-26 100.66 100.77 100.50 100.75 0.0M
2025-09-25 103.37 103.37 103.37 103.37 0.0M
2025-09-24 100.10 100.10 99.30 99.80 0.0M
2025-09-23 100.30 100.36 99.35 99.83 0.0M
2025-09-22 100.00 100.50 99.50 99.98 0.0M
2025-09-19 99.96 100.00 99.80 99.96 0.0M
2025-09-18 103.07 103.07 103.07 103.07 0.0M
2025-09-17 103.20 103.20 103.20 103.20 0.0M
2025-09-16 99.92 100.31 99.57 99.57 0.0M
2025-09-15 99.30 99.90 99.13 99.90 0.0M
2025-09-12 99.00 99.90 99.00 99.30 0.0M
2025-09-11 98.84 99.40 98.57 98.96 0.0M
2025-09-10 98.40 98.98 98.40 98.86 0.0M
2025-09-09 98.90 99.27 98.28 98.54 0.0M
2025-09-08 97.40 99.41 97.10 98.70 0.0M
2025-09-05 97.47 97.69 97.25 97.41 0.0M
2025-09-04 96.97 97.40 96.79 97.35 0.0M
2025-09-03 96.98 97.22 96.58 96.97 0.0M
2025-09-02 96.47 97.00 96.15 96.68 0.0M
2025-09-01 97.09 97.47 96.20 96.49 0.1M
2025-08-29 97.20 98.48 97.00 98.48 0.0M
2025-08-28 97.00 97.29 96.70 96.90 0.0M
2025-08-27 97.00 97.20 96.60 96.82 0.0M
2025-08-26 96.84 96.98 96.26 96.98 0.0M
2025-08-25 97.00 97.20 96.40 96.59 0.0M
2025-08-22 96.36 97.00 96.23 97.00 0.0M
2025-08-21 96.54 96.93 96.33 96.56 0.0M
2025-08-20 97.00 97.00 96.41 96.54 0.0M
2025-08-19 97.24 97.50 96.44 96.86 0.0M
2025-08-18 97.56 97.84 96.81 96.95 0.0M
2025-08-15 97.04 98.19 96.84 97.36 0.0M
2025-08-14 97.13 97.28 96.81 96.88 0.0M
2025-08-13 97.36 97.48 96.80 96.86 0.0M
2025-08-12 97.13 97.63 96.61 97.34 0.0M
2025-08-11 96.20 97.58 96.20 97.13 0.0M
2025-08-08 96.05 96.39 95.93 96.20 0.0M
2025-08-07 95.97 96.45 95.80 96.27 0.0M
2025-08-06 96.16 96.48 95.91 95.99 0.0M
2025-08-05 96.25 96.50 95.93 96.00 0.0M
2025-08-04 97.50 97.50 96.13 96.28 0.0M
2025-08-01 96.63 97.29 96.05 96.56 0.0M
2025-07-31 97.40 97.57 96.96 97.57 0.0M
2025-07-30 96.84 97.50 96.40 97.16 0.0M
2025-07-29 97.13 97.47 96.00 96.84 0.1M
2025-07-28 97.64 97.64 96.85 97.13 0.0M
2025-07-25 97.60 97.64 97.15 97.60 0.0M
2025-07-24 98.00 98.00 97.17 97.64 0.0M
2025-07-23 98.10 98.46 97.24 98.02 0.0M
2025-07-22 98.90 98.94 98.00 98.75 0.0M
2025-07-21 98.75 99.10 98.43 98.76 0.0M
2025-07-18 98.75 99.24 98.75 99.15 0.0M
2025-07-17 98.94 99.25 98.51 99.00 0.0M
2025-07-16 98.70 99.28 98.64 98.94 0.0M
2025-07-15 98.45 98.74 98.12 98.74 0.0M
2025-07-14 98.00 98.37 97.53 98.37 0.0M
2025-07-11 97.61 97.99 97.17 97.79 0.0M
2025-07-10 97.59 97.72 97.02 97.03 0.0M
2025-07-09 97.70 98.10 97.64 97.66 0.0M
2025-07-08 98.00 98.21 97.64 97.95 0.0M
2025-07-07 98.26 98.39 97.19 97.99 0.0M
2025-07-04 97.97 98.26 97.35 98.23 0.0M
2025-07-03 97.60 97.70 97.10 97.27 0.0M
2025-07-02 97.40 97.68 96.85 97.60 0.0M
2025-07-01 98.09 98.53 96.53 97.00 0.1M
2025-06-30 98.95 98.96 98.57 98.96 0.0M
2025-06-27 98.80 98.96 98.01 98.96 0.1M
2025-06-26 98.27 98.73 98.02 98.57 0.0M
2025-06-25 98.50 98.86 98.03 98.27 0.0M
2025-06-24 99.47 99.78 98.41 98.50 0.0M
2025-06-23 99.34 99.98 99.16 99.47 0.0M
2025-06-20 99.73 100.00 99.13 100.00 0.0M
2025-06-18 99.50 99.93 99.16 99.69 0.0M
2025-06-17 98.25 99.55 97.65 99.51 0.0M
2025-06-16 98.21 98.88 98.18 98.25 0.0M
2025-06-13 97.90 98.50 97.78 98.21 0.0M
2025-06-12 98.02 98.48 97.04 97.80 0.0M
2025-06-11 98.50 98.82 98.39 98.69 0.0M
2025-06-10 98.50 98.60 97.95 98.22 0.0M
2025-06-09 99.27 99.27 98.10 98.14 0.0M
2025-06-06 98.74 99.26 98.12 99.00 0.0M
2025-06-05 98.44 99.30 97.65 98.44 0.0M
2025-06-04 98.91 99.05 98.08 98.43 0.0M
2025-06-03 99.13 99.38 98.50 98.72 0.0M
2025-06-02 99.21 99.80 98.80 99.01 0.0M
2025-05-30 100.39 100.89 100.04 100.80 0.0M
2025-05-29 99.82 100.25 99.74 100.24 0.0M
2025-05-28 99.76 99.92 99.50 99.82 0.0M
2025-05-27 99.70 99.95 99.51 99.70 0.0M
2025-05-26 100.10 100.10 99.56 99.58 0.0M
2025-05-23 99.98 100.14 99.55 99.79 0.0M
2025-05-22 100.45 100.45 99.95 99.98 0.0M
2025-05-21 100.00 100.50 99.88 100.00 0.0M
2025-05-20 99.98 100.41 99.60 100.10 0.0M
2025-05-19 100.00 100.49 99.94 100.02 0.1M
2025-05-16 99.51 99.99 99.31 99.94 0.0M
2025-05-15 99.59 99.77 98.85 99.51 0.0M
2025-05-14 98.98 99.78 98.65 99.08 0.0M
2025-05-13 99.20 99.74 98.62 98.62 0.1M
2025-05-12 97.82 99.64 97.82 99.01 0.1M
2025-05-09 97.32 98.76 97.14 98.00 0.0M
2025-05-08 96.96 97.67 96.96 97.50 0.0M
2025-05-07 97.39 97.61 96.91 96.93 0.0M
2025-05-06 96.85 97.82 96.51 96.62 0.0M
2025-05-05 97.50 97.81 96.44 96.95 0.0M
2025-05-02 97.23 97.64 96.76 97.21 0.0M
2025-04-30 97.68 97.68 97.10 97.65 0.0M
2025-04-29 97.78 97.93 97.20 97.44 0.0M
2025-04-28 97.90 98.22 97.20 97.24 0.1M
2025-04-25 97.40 98.64 97.26 97.90 0.0M
2025-04-24 96.79 97.60 96.67 97.25 0.0M
2025-04-23 97.41 97.81 96.60 97.42 0.1M
2025-04-22 97.54 98.33 97.25 97.25 0.0M
2025-04-17 97.20 97.88 97.00 97.47 0.0M
2025-04-16 96.99 97.70 96.90 97.15 0.0M
2025-04-15 96.84 97.32 96.80 96.94 0.0M
2025-04-14 96.12 96.89 95.78 96.77 0.0M
2025-04-11 95.89 96.12 95.23 96.02 0.0M
2025-04-10 94.99 97.53 94.83 95.40 0.0M
2025-04-09 96.10 96.10 94.74 94.99 0.1M
2025-04-08 96.26 97.37 96.11 96.12 0.0M
2025-04-07 96.80 97.17 95.66 96.26 0.1M
2025-04-04 97.21 97.61 96.80 96.80 0.0M
2025-04-03 97.12 97.39 96.64 97.21 0.0M
2025-04-02 97.35 97.35 96.42 96.64 0.1M
2025-04-01 96.70 97.39 96.51 96.55 0.1M
2025-03-31 97.53 98.60 97.53 97.74 0.1M
2025-03-28 97.69 98.00 97.46 97.52 0.1M
2025-03-27 97.51 97.97 97.17 97.60 0.1M
2025-03-26 97.87 98.62 97.35 97.55 0.1M
2025-03-25 97.70 99.00 97.30 98.75 0.0M
2025-03-24 97.80 98.47 97.10 97.70 0.1M
2025-03-21 96.37 97.77 96.37 97.60 0.1M
2025-03-20 97.20 97.84 96.23 96.36 0.1M
2025-03-19 97.15 97.73 96.59 97.06 0.0M
2025-03-18 96.23 97.41 96.20 97.20 0.1M
2025-03-17 97.00 97.47 96.00 96.20 0.1M
2025-03-14 96.53 97.00 96.53 97.00 0.0M
2025-03-13 96.57 96.99 96.35 96.51 0.0M
2025-03-12 96.30 96.80 96.02 96.57 0.0M
2025-03-11 96.01 96.48 96.00 96.01 0.0M
2025-03-10 96.10 96.15 95.89 96.09 0.0M
2025-03-07 95.70 96.23 95.70 96.10 0.0M
2025-03-06 95.70 96.00 95.28 95.63 0.0M
2025-03-05 96.18 96.24 95.05 96.15 0.0M
2025-02-28 96.01 97.87 95.93 97.30 0.1M
2025-02-27 96.00 96.44 95.00 95.67 0.1M
2025-02-26 97.44 97.44 95.24 95.61 0.1M
2025-02-25 98.12 98.12 96.50 96.50 0.1M
2025-02-24 96.85 98.09 96.07 97.54 0.1M
2025-02-21 96.00 97.36 95.55 96.79 0.1M
2025-02-20 95.85 96.10 94.95 96.00 0.1M
2025-02-19 95.10 95.95 94.75 95.48 0.1M
2025-02-18 93.50 95.41 93.07 95.09 0.1M
2025-02-17 89.52 93.23 89.52 92.90 0.1M
2025-02-14 88.20 90.10 88.20 90.10 0.1M
2025-02-13 89.24 89.24 88.25 88.49 0.1M
2025-02-12 89.50 90.20 88.32 88.35 0.1M
2025-02-11 89.30 89.88 88.90 89.50 0.1M
2025-02-10 88.73 90.26 88.02 89.24 0.1M
2025-02-07 88.17 88.68 87.52 88.43 0.1M
2025-02-06 87.33 88.68 86.88 88.15 0.1M
2025-02-05 88.30 88.82 87.11 87.25 0.1M
2025-02-04 89.87 89.92 88.00 88.30 0.1M
2025-02-03 88.58 90.48 88.51 89.87 0.1M
2025-01-31 88.38 90.47 88.23 90.47 0.1M
2025-01-30 86.76 88.43 86.20 88.23 0.1M
2025-01-29 87.35 87.63 86.50 86.76 0.1M
2025-01-28 88.47 90.74 87.35 87.65 0.1M
2025-01-27 88.50 89.90 88.01 88.47 0.1M
2025-01-24 89.01 90.00 88.20 89.99 0.1M
2025-01-23 90.00 90.39 89.20 89.50 0.1M
2025-01-22 90.10 90.90 89.89 90.00 0.1M
2025-01-21 91.05 91.47 90.10 90.65 0.1M
2025-01-20 91.30 92.00 91.09 91.10 0.1M
2025-01-17 92.53 92.53 91.02 91.17 0.1M
2025-01-16 92.62 92.96 91.77 92.60 0.1M
2025-01-15 93.54 94.12 92.05 92.62 0.1M
2025-01-14 95.30 95.76 93.51 93.54 0.1M
2025-01-13 95.10 95.50 94.16 95.20 0.1M
2025-01-10 94.68 95.17 93.70 95.10 0.0M
2025-01-09 94.80 95.41 94.40 94.68 0.0M
2025-01-08 95.19 95.74 94.80 94.80 0.0M
2025-01-07 93.90 95.15 93.61 94.61 0.1M
2025-01-06 93.58 93.99 92.66 93.83 0.1M
2025-01-03 93.20 94.33 92.97 93.58 0.0M
2025-01-02 92.98 94.99 91.67 93.50 0.0M