BTG PACTUAL INFRAESTRUTURA DIVIDENDOS FUNDO DE INVESTIMENTO EM PARTICIPAÇÕES EM INFRAESTRUTURA

BDIV11
🏛️ 巴西 →
40.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:10 40.09 40.09 39.90 39.90 0.0K
10:25 39.80 39.80 39.62 39.62 1.0K
11:20 39.63 39.63 39.63 39.63 1.2K
11:30 40.03 40.03 40.03 40.03 1.2K
11:55 39.96 39.96 39.96 39.96 0.0K
12:05 39.75 39.75 39.75 39.75 0.1K
12:20 39.95 39.95 39.95 39.95 0.1K
13:00 39.94 39.94 39.94 39.94 0.0K
13:15 39.95 39.95 39.95 39.95 0.0K
14:05 39.94 39.94 39.94 39.94 0.1K
14:10 39.94 39.94 39.94 39.94 0.0K
14:45 39.90 39.90 39.90 39.90 0.0K
14:50 39.91 39.91 39.91 39.91 0.0K
15:20 39.75 39.75 39.75 39.75 0.1K
15:25 39.75 39.75 39.75 39.75 0.0K
15:40 39.73 39.73 39.73 39.73 0.2K
16:00 39.71 39.71 39.71 39.71 0.2K
16:05 39.77 39.77 39.77 39.77 0.0K
16:15 39.72 39.72 39.72 39.72 0.1K
16:20 39.70 39.70 39.70 39.70 0.6K
16:30 39.75 39.75 39.75 39.75 0.0K
16:35 39.71 39.71 39.71 39.71 0.0K
16:45 39.70 39.70 39.70 39.70 0.0K
16:50 39.70 39.70 39.70 39.70 0.4K
16:55 39.71 39.71 39.71 39.71 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.88 40.40 39.45 40.00 0.0M
2025-09-26 40.09 40.09 39.62 39.71 0.0M
2025-09-25 39.72 40.09 39.53 40.00 0.0M
2025-09-24 39.95 40.20 39.79 40.04 0.0M
2025-09-23 39.72 39.97 39.56 39.96 0.0M
2025-09-22 39.90 39.95 39.61 39.71 0.0M
2025-09-19 40.25 40.25 39.50 39.90 0.0M
2025-09-18 39.68 40.28 38.90 40.15 0.0M
2025-09-17 39.01 39.68 38.83 39.66 0.0M
2025-09-16 39.59 39.88 38.62 39.01 0.0M
2025-09-15 40.00 40.28 39.22 39.61 0.0M
2025-09-12 39.67 40.15 39.00 40.00 0.0M
2025-09-11 38.88 39.55 38.80 39.50 0.0M
2025-09-10 38.80 39.39 38.71 39.39 0.0M
2025-09-09 39.06 39.36 38.56 38.69 0.0M
2025-09-08 38.69 39.25 38.69 38.75 0.0M
2025-09-05 38.80 39.05 38.42 38.90 0.0M
2025-09-04 38.79 38.82 38.45 38.74 0.0M
2025-09-03 38.53 38.94 38.50 38.50 0.0M
2025-09-02 38.45 39.00 38.39 38.88 0.0M
2025-09-01 38.74 38.87 38.34 38.43 0.0M
2025-08-29 38.67 38.90 38.36 38.89 0.0M
2025-08-28 38.58 38.89 38.35 38.67 0.0M
2025-08-27 39.00 39.00 38.50 38.57 0.0M
2025-08-26 38.64 39.00 38.50 38.89 0.0M
2025-08-25 39.49 39.49 38.46 38.89 0.0M
2025-08-22 39.04 39.68 38.52 39.00 0.0M
2025-08-21 38.28 40.00 38.28 39.00 0.0M
2025-08-20 39.17 39.17 38.25 38.85 0.0M
2025-08-19 39.19 39.19 38.55 38.63 0.0M
2025-08-18 38.79 39.32 38.58 38.58 0.0M
2025-08-15 39.48 39.87 38.17 38.49 0.0M
2025-08-14 38.48 39.50 38.19 39.50 0.0M
2025-08-13 38.13 38.50 38.10 38.16 0.0M
2025-08-12 38.11 38.53 38.11 38.13 0.0M
2025-08-11 38.58 38.58 38.11 38.11 0.0M
2025-08-08 38.60 38.60 38.10 38.14 0.0M
2025-08-07 38.32 38.60 38.10 38.60 0.0M
2025-08-06 38.25 38.77 38.21 38.61 0.0M
2025-08-05 38.16 38.65 38.15 38.25 0.0M
2025-08-04 38.50 38.85 38.15 38.20 0.0M
2025-08-01 38.39 38.62 38.21 38.22 0.0M
2025-07-31 38.62 38.62 38.37 38.62 0.0M
2025-07-30 38.28 38.81 38.25 38.64 0.0M
2025-07-29 38.83 38.83 38.20 38.28 0.0M
2025-07-28 38.98 39.74 38.58 38.68 0.0M
2025-07-25 39.71 39.71 38.81 38.98 0.0M
2025-07-24 38.20 40.01 37.79 39.84 0.0M
2025-07-23 38.70 38.70 38.07 38.09 0.0M
2025-07-22 40.40 40.40 39.85 40.32 0.0M
2025-07-21 40.50 40.50 40.07 40.30 0.0M
2025-07-18 40.89 40.89 40.04 40.50 0.0M
2025-07-17 40.78 40.90 40.50 40.90 0.0M
2025-07-16 40.81 40.99 40.40 40.41 0.0M
2025-07-15 40.65 41.00 40.63 40.81 0.0M
2025-07-14 40.92 40.92 40.01 40.65 0.0M
2025-07-11 39.68 40.80 39.68 40.50 0.0M
2025-07-10 39.99 40.60 39.51 39.96 0.0M
2025-07-09 39.32 40.09 39.32 40.00 0.0M
2025-07-08 39.79 39.89 39.39 39.41 0.0M
2025-07-07 40.29 40.29 39.06 39.40 0.0M
2025-07-04 39.70 40.00 38.95 39.13 0.0M
2025-07-03 40.19 40.64 39.22 39.66 0.0M
2025-07-02 39.88 40.05 39.06 39.65 0.0M
2025-07-01 39.08 40.30 39.08 39.87 0.0M
2025-06-30 39.25 39.50 38.61 39.06 0.0M
2025-06-27 38.53 39.25 38.50 38.50 0.0M
2025-06-26 38.85 39.20 38.21 38.52 0.0M
2025-06-25 38.45 38.87 37.35 38.87 0.0M
2025-06-24 38.30 38.50 38.26 38.34 0.0M
2025-06-23 38.39 38.40 38.14 38.40 0.0M
2025-06-20 38.40 39.96 38.19 38.40 0.0M
2025-06-18 38.03 39.98 38.00 38.00 0.0M
2025-06-17 37.57 38.39 37.56 38.39 0.0M
2025-06-16 36.87 37.66 36.87 37.59 0.0M
2025-06-13 36.83 37.08 36.83 36.85 0.0M
2025-06-12 37.46 37.46 36.83 37.10 0.0M
2025-06-11 37.44 37.47 36.96 37.01 0.0M
2025-06-10 37.48 37.48 36.81 37.00 0.0M
2025-06-09 37.20 37.49 36.80 36.89 0.0M
2025-06-06 37.14 37.50 36.80 36.80 0.0M
2025-06-05 37.14 37.14 36.75 37.14 0.0M
2025-06-04 37.19 37.19 36.71 36.71 0.0M
2025-06-03 36.80 37.10 36.56 36.80 0.0M
2025-06-02 36.88 37.35 36.45 36.80 0.0M
2025-05-30 36.93 37.03 36.88 36.88 0.0M
2025-05-29 36.60 36.94 36.60 36.91 0.0M
2025-05-28 36.95 36.97 36.50 36.60 0.0M
2025-05-27 36.76 36.99 36.53 36.58 0.0M
2025-05-26 36.65 36.73 36.64 36.71 0.0M
2025-05-23 36.72 36.72 36.54 36.65 0.0M
2025-05-22 36.72 36.72 36.42 36.72 0.0M
2025-05-21 36.70 36.78 36.41 36.72 0.0M
2025-05-20 36.53 36.99 36.51 36.94 0.0M
2025-05-19 36.40 36.92 36.33 36.59 0.0M
2025-05-16 36.50 36.57 36.20 36.54 0.0M
2025-05-15 36.01 36.50 36.00 36.50 0.0M
2025-05-14 36.22 36.35 35.95 36.00 0.0M
2025-05-13 36.29 36.35 36.16 36.28 0.0M
2025-05-12 35.91 36.10 35.90 36.10 0.0M
2025-05-09 35.80 36.00 35.52 35.83 0.0M
2025-05-08 35.96 35.96 35.35 35.67 0.0M
2025-05-07 35.71 36.04 35.30 35.52 0.0M
2025-05-06 35.66 36.03 35.66 35.93 0.0M
2025-05-05 36.02 36.07 35.57 35.81 0.0M
2025-05-02 35.95 36.09 35.75 36.01 0.0M
2025-04-30 36.00 36.09 35.45 35.95 0.0M
2025-04-29 35.57 36.25 35.57 36.11 0.0M
2025-04-28 36.18 36.18 35.45 35.45 0.0M
2025-04-25 35.86 36.02 35.00 35.32 0.0M
2025-04-24 36.29 36.29 35.30 35.65 0.0M
2025-04-23 36.05 36.50 35.80 36.00 0.0M
2025-04-22 38.00 38.55 37.52 38.53 0.0M
2025-04-17 38.22 38.37 38.00 38.12 0.0M
2025-04-16 38.23 38.29 37.47 38.25 0.0M
2025-04-15 37.81 38.29 37.73 37.73 0.0M
2025-04-14 37.49 38.39 37.44 37.80 0.0M
2025-04-11 37.31 37.90 37.31 37.49 0.0M
2025-04-10 37.44 37.83 37.30 37.30 0.0M
2025-04-09 37.18 37.29 36.72 37.29 0.0M
2025-04-08 36.96 37.19 36.68 37.07 0.0M
2025-04-07 36.88 37.14 36.52 36.66 0.0M
2025-04-04 36.89 36.97 36.39 36.90 0.0M
2025-04-03 36.57 36.98 36.16 36.89 0.0M
2025-04-02 36.61 37.11 36.29 36.53 0.0M
2025-04-01 36.66 37.18 36.60 36.60 0.0M
2025-03-31 36.80 37.34 36.60 36.62 0.0M
2025-03-28 36.46 37.00 36.44 37.00 0.0M
2025-03-27 36.37 36.67 36.37 36.46 0.0M
2025-03-26 36.22 36.69 36.22 36.54 0.0M
2025-03-25 36.77 36.77 36.01 36.15 0.0M
2025-03-24 36.40 36.78 36.33 36.78 0.0M
2025-03-21 36.49 36.70 36.21 36.49 0.0M
2025-03-20 36.60 36.69 36.19 36.19 0.0M
2025-03-19 36.51 36.76 36.51 36.60 0.0M
2025-03-18 36.78 36.78 36.21 36.45 0.0M
2025-03-17 36.50 36.79 36.30 36.78 0.0M
2025-03-14 36.50 36.65 36.20 36.34 0.0M
2025-03-13 36.40 36.67 36.21 36.21 0.0M
2025-03-12 36.50 36.62 36.40 36.40 0.0M
2025-03-11 36.68 36.68 36.22 36.59 0.0M
2025-03-10 36.20 36.71 36.20 36.60 0.0M
2025-03-07 36.68 36.94 36.20 36.20 0.0M
2025-03-06 36.56 36.88 36.35 36.88 0.0M
2025-03-05 36.36 36.82 36.36 36.73 0.0M
2025-02-28 36.69 37.00 36.35 36.92 0.0M
2025-02-27 36.61 36.69 36.23 36.69 0.0M
2025-02-26 36.75 36.75 36.17 36.61 0.0M
2025-02-25 36.78 36.84 36.17 36.75 0.0M
2025-02-24 36.17 36.98 36.06 36.89 0.0M
2025-02-21 36.30 37.00 36.07 37.00 0.0M
2025-02-20 36.01 36.30 36.00 36.00 0.0M
2025-02-19 35.71 36.25 35.69 36.01 0.0M
2025-02-18 36.48 36.48 35.69 35.70 0.0M
2025-02-17 36.07 36.49 35.50 36.49 0.0M
2025-02-14 35.91 36.24 35.50 36.07 0.0M
2025-02-13 35.98 36.10 34.52 35.76 0.0M
2025-02-12 34.29 36.27 34.28 35.98 0.0M
2025-02-11 34.78 34.84 34.25 34.28 0.0M
2025-02-10 32.84 34.90 32.54 34.78 0.0M
2025-02-07 32.40 33.15 32.40 32.53 0.0M
2025-02-06 32.24 34.90 31.45 32.39 0.0M
2025-02-05 31.98 32.25 31.56 32.24 0.0M
2025-02-04 33.19 33.22 31.62 31.98 0.0M
2025-02-03 33.50 33.85 33.01 33.01 0.0M
2025-01-31 33.84 33.85 33.46 33.50 0.0M
2025-01-30 33.84 33.85 33.50 33.76 0.0M
2025-01-29 33.57 33.85 33.45 33.53 0.0M
2025-01-28 33.46 33.85 33.45 33.46 0.0M
2025-01-27 34.28 34.28 33.45 33.45 0.0M
2025-01-24 34.54 34.80 34.10 34.28 0.0M
2025-01-23 36.35 36.35 34.11 34.54 0.0M
2025-01-22 36.50 37.29 36.31 36.71 0.0M
2025-01-21 36.59 38.15 36.22 36.50 0.0M
2025-01-20 36.36 36.59 36.10 36.47 0.0M
2025-01-17 36.40 36.73 36.30 36.37 0.0M
2025-01-16 36.49 36.74 36.01 36.40 0.0M
2025-01-15 36.55 36.74 36.39 36.40 0.0M
2025-01-14 36.52 36.79 36.40 36.42 0.0M
2025-01-13 36.97 36.97 36.30 36.49 0.0M
2025-01-10 36.51 36.96 36.19 36.46 0.0M
2025-01-09 37.49 37.49 36.13 36.73 0.0M
2025-01-08 37.00 38.16 36.50 36.80 0.0M
2025-01-07 37.11 39.16 36.92 36.92 0.0M
2025-01-06 36.51 39.80 36.51 37.90 0.0M
2025-01-03 37.46 37.46 36.00 36.50 0.0M
2025-01-02 37.86 37.86 36.53 36.58 0.0M