Sparta Infra CDI FICFI Infra Renda Fixa CP

CDII11
🏛️ 巴西 →
110.00
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 107.19 107.22 106.75 107.19 0.0M
2023-12-27 107.08 107.14 107.03 107.14 0.0M
2023-12-26 106.86 107.09 106.51 107.08 0.0M
2023-12-22 106.99 106.99 106.56 106.98 0.0M
2023-12-21 106.89 106.99 106.30 106.89 0.0M
2023-12-20 106.59 106.79 106.30 106.30 0.0M
2023-12-19 106.71 106.79 106.00 106.59 0.0M
2023-12-18 106.59 106.71 106.59 106.69 0.0M
2023-12-15 106.58 106.59 106.29 106.59 0.0M
2023-12-14 106.44 106.49 106.20 106.49 0.0M
2023-12-13 106.44 106.44 106.00 106.43 0.0M
2023-12-12 106.27 106.39 106.00 106.39 0.0M
2023-12-11 106.29 106.29 106.00 106.27 0.0M
2023-12-08 105.52 106.19 105.52 106.19 0.0M
2023-12-07 106.07 106.09 105.51 105.68 0.0M
2023-12-06 105.99 105.99 105.03 105.96 0.0M
2023-12-05 105.58 105.91 105.48 105.70 0.0M
2023-12-04 105.82 105.89 105.33 105.58 0.0M
2023-12-01 105.89 105.89 103.50 105.40 0.0M
2023-11-30 106.58 106.79 106.50 106.67 0.0M
2023-11-29 106.39 106.58 106.11 106.38 0.0M
2023-11-28 106.63 106.63 106.01 106.38 0.0M
2023-11-27 106.56 106.64 106.23 106.23 0.0M
2023-11-24 106.53 106.54 106.36 106.54 0.0M
2023-11-23 106.49 106.49 106.16 106.35 0.0M
2023-11-22 106.33 106.39 106.13 106.37 0.0M
2023-11-21 106.34 106.34 105.98 106.33 0.0M
2023-11-20 106.29 106.29 105.98 106.19 0.0M
2023-11-17 106.14 106.19 106.00 106.19 0.0M
2023-11-16 105.99 106.09 105.98 106.09 0.0M
2023-11-14 105.99 105.99 105.94 105.98 0.0M
2023-11-13 105.30 105.88 105.30 105.87 0.0M
2023-11-10 105.65 105.65 105.30 105.50 0.0M
2023-11-09 105.67 105.69 105.23 105.65 0.0M
2023-11-08 105.59 105.59 105.02 105.53 0.0M
2023-11-07 105.06 105.54 105.00 105.20 0.0M
2023-11-06 105.30 105.44 104.84 105.44 0.0M
2023-11-03 105.29 105.39 104.96 105.30 0.0M
2023-11-01 105.29 105.29 105.20 105.26 0.0M
2023-10-31 105.91 106.49 105.91 106.49 0.0M
2023-10-30 106.43 106.44 105.31 105.31 0.0M
2023-10-27 106.15 106.39 106.15 106.15 0.0M
2023-10-26 106.29 106.29 104.65 106.21 0.0M
2023-10-25 106.00 106.24 105.90 106.05 0.0M
2023-10-24 106.13 106.19 105.64 106.00 0.0M
2023-10-23 106.09 106.09 105.51 106.08 0.0M
2023-10-20 105.87 105.99 105.77 105.99 0.0M
2023-10-19 105.84 105.87 105.75 105.84 0.0M
2023-10-18 105.38 105.87 105.35 105.84 0.0M
2023-10-17 105.80 105.87 105.22 105.30 0.0M
2023-10-16 105.87 105.87 105.60 105.76 0.0M
2023-10-13 105.56 105.86 105.56 105.70 0.0M
2023-10-11 105.84 105.89 104.62 105.17 0.0M
2023-10-10 105.79 105.84 105.75 105.84 0.0M
2023-10-09 105.58 105.79 105.58 105.79 0.0M
2023-10-06 105.65 105.69 105.56 105.69 0.0M
2023-10-05 105.58 105.64 105.45 105.51 0.0M
2023-10-04 105.59 105.59 105.39 105.58 0.0M
2023-10-03 105.18 105.49 105.18 105.49 0.0M
2023-10-02 105.17 105.19 104.96 105.19 0.0M
2023-09-29 106.09 106.19 106.05 106.19 0.0M
2023-09-28 106.09 106.09 105.98 106.09 0.0M
2023-09-27 105.68 105.99 105.68 105.99 0.0M
2023-09-26 105.89 105.94 105.68 105.79 0.0M
2023-09-25 106.00 106.07 105.75 105.91 0.0M
2023-09-22 106.16 106.32 105.68 106.05 0.0M
2023-09-21 105.85 106.14 105.63 105.97 0.0M
2023-09-20 105.98 106.28 105.63 105.63 0.0M
2023-09-19 106.12 106.30 105.79 105.92 0.0M
2023-09-18 106.14 106.14 105.88 105.98 0.0M
2023-09-15 106.00 106.12 105.95 106.04 0.0M
2023-09-14 105.99 106.10 105.52 105.99 0.0M
2023-09-13 106.13 106.14 105.38 105.99 0.0M
2023-09-12 105.95 106.09 105.95 106.09 0.0M
2023-09-11 105.94 106.04 105.55 106.04 0.0M
2023-09-09 105.88 105.88 105.88 105.88 0.0M
2023-09-08 105.89 105.89 105.80 105.88 0.0M
2023-09-06 105.70 105.89 105.53 105.89 0.0M
2023-09-05 105.74 105.84 105.10 105.70 0.0M
2023-09-04 105.69 105.69 105.12 105.68 0.0M
2023-09-02 105.64 105.64 105.64 105.64 0.0M
2023-09-01 105.64 105.64 105.58 105.64 0.0M
2023-08-31 106.77 106.78 106.65 106.78 0.0M
2023-08-30 106.01 106.73 106.00 106.60 0.0M
2023-08-29 106.30 106.69 106.30 106.69 0.0M
2023-08-28 106.50 106.54 106.30 106.53 0.0M
2023-08-25 106.39 106.49 106.30 106.49 0.0M
2023-08-24 106.29 106.39 105.75 106.39 0.0M
2023-08-23 106.24 106.24 105.86 105.86 0.0M
2023-08-22 106.09 106.19 105.99 106.19 0.0M
2023-08-21 105.94 106.04 105.93 106.00 0.0M
2023-08-18 105.84 105.94 105.49 105.94 0.0M
2023-08-17 105.69 105.79 105.46 105.79 0.0M
2023-08-16 105.59 105.64 105.40 105.63 0.0M
2023-08-15 105.49 105.54 105.22 105.30 0.0M
2023-08-14 105.36 105.47 105.33 105.45 0.0M
2023-08-11 105.21 105.37 105.01 105.33 0.0M
2023-08-10 105.10 105.22 104.82 105.22 0.0M
2023-08-09 104.97 105.07 104.68 105.07 0.0M
2023-08-08 104.94 104.99 104.60 104.93 0.0M
2023-08-07 104.89 104.89 104.61 104.89 0.0M
2023-08-04 104.80 104.84 104.50 104.84 0.0M
2023-08-03 104.60 104.79 104.58 104.79 0.0M
2023-08-02 104.74 104.74 104.45 104.74 0.0M
2023-08-01 104.67 104.69 104.50 104.69 0.0M
2023-07-31 107.53 107.63 107.53 107.63 0.0M
2023-07-28 107.19 107.49 107.19 107.49 0.0M
2023-07-27 107.13 107.13 107.06 107.13 0.0M
2023-07-26 107.04 107.09 107.00 107.01 0.0M
2023-07-25 106.96 106.99 106.95 106.99 0.0M
2023-07-24 106.96 106.96 106.93 106.96 0.0M
2023-07-21 106.74 106.93 106.60 106.93 0.0M
2023-07-20 106.62 106.69 106.62 106.69 0.0M
2023-07-19 106.38 106.63 106.34 106.62 0.0M
2023-07-18 105.95 106.38 105.95 106.38 0.0M
2023-07-17 105.50 105.84 105.40 105.50 0.0M
2023-07-14 105.68 105.88 105.35 105.50 0.0M
2023-07-13 105.73 105.73 105.25 105.30 0.0M
2023-07-12 105.49 105.69 105.21 105.68 0.0M
2023-07-11 105.15 105.20 105.15 105.20 0.0M
2023-07-10 105.09 105.14 105.00 105.00 0.0M
2023-07-07 104.94 105.39 104.94 104.97 0.0M
2023-07-06 104.79 104.94 104.73 104.94 0.0M
2023-07-05 104.78 104.78 104.68 104.74 0.0M
2023-07-04 104.65 104.75 104.52 104.67 0.0M
2023-07-03 104.39 104.60 104.22 104.60 0.0M
2023-06-30 106.22 106.38 106.11 106.33 0.0M
2023-06-29 105.52 106.19 105.52 106.17 0.0M
2023-06-28 106.09 106.09 106.00 106.09 0.0M
2023-06-27 105.84 106.04 105.77 106.04 0.0M
2023-06-26 105.59 105.79 105.00 105.79 0.0M
2023-06-23 105.36 105.56 105.00 105.56 0.0M
2023-06-22 105.29 105.33 105.20 105.33 0.0M
2023-06-21 105.28 105.29 105.25 105.29 0.0M
2023-06-20 105.28 105.29 105.28 105.29 0.0M
2023-06-19 105.24 105.24 105.24 105.24 0.0M
2023-06-16 105.09 105.19 105.09 105.19 0.0M
2023-06-15 104.85 105.05 104.70 105.05 0.0M
2023-06-14 104.76 104.82 104.72 104.82 0.0M
2023-06-13 104.70 104.76 104.70 104.76 0.0M
2023-06-12 104.70 104.70 104.63 104.68 0.0M
2023-06-09 104.50 104.63 104.01 104.63 0.0M
2023-06-07 104.00 104.46 104.00 104.46 0.0M
2023-06-06 104.26 104.27 103.27 104.26 0.0M
2023-06-05 104.06 104.21 103.01 104.21 0.0M
2023-06-02 103.96 104.01 103.96 104.01 0.0M
2023-06-01 103.81 103.91 103.76 103.91 0.0M
2023-05-31 104.84 104.94 104.84 104.90 0.0M
2023-05-30 104.59 104.79 104.57 104.79 0.0M
2023-05-29 104.43 104.54 104.31 104.54 0.0M
2023-05-26 104.28 104.38 104.28 104.38 0.0M
2023-05-25 104.14 104.24 104.09 104.24 0.0M
2023-05-24 103.99 104.09 103.95 104.09 0.0M
2023-05-23 103.89 103.94 103.89 103.94 0.0M
2023-05-22 103.64 103.84 103.64 103.84 0.0M