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
2025-09-29 109.72 110.34 109.52 110.00 0.0M
2025-09-26 109.00 110.00 109.00 109.80 0.1M
2025-09-25 108.22 108.87 108.13 108.78 0.0M
2025-09-24 108.64 108.77 108.25 108.49 0.0M
2025-09-23 108.67 108.68 108.30 108.57 0.0M
2025-09-22 107.99 108.88 107.96 108.50 0.0M
2025-09-19 108.49 108.89 108.01 108.09 0.0M
2025-09-18 107.81 108.50 107.79 108.32 0.0M
2025-09-17 108.25 108.30 108.00 108.30 0.0M
2025-09-16 108.00 108.30 107.99 108.19 0.0M
2025-09-15 107.91 108.20 107.67 108.10 0.0M
2025-09-12 108.00 108.21 107.60 108.00 0.0M
2025-09-11 108.48 108.48 107.53 107.95 0.0M
2025-09-10 107.40 108.48 107.37 108.48 0.0M
2025-09-09 108.00 108.00 107.31 107.47 0.0M
2025-09-08 107.20 108.17 107.20 107.85 0.0M
2025-09-05 107.25 107.35 106.90 107.32 0.0M
2025-09-04 106.78 107.35 106.54 107.10 0.0M
2025-09-03 106.66 107.09 106.23 106.70 0.0M
2025-09-02 106.76 107.08 106.10 106.66 0.0M
2025-09-01 106.00 106.87 106.00 106.80 0.0M
2025-08-29 107.30 107.86 107.25 107.85 0.1M
2025-08-28 107.32 107.85 107.16 107.50 0.1M
2025-08-27 107.50 108.00 106.94 107.52 0.1M
2025-08-26 107.42 107.50 106.91 107.15 0.0M
2025-08-25 106.98 107.48 106.73 107.42 0.0M
2025-08-22 107.42 107.42 106.65 106.72 0.0M
2025-08-21 106.60 107.49 106.48 107.42 0.0M
2025-08-20 107.09 107.15 106.26 106.98 0.0M
2025-08-19 107.50 107.50 106.40 106.96 0.0M
2025-08-18 106.59 107.49 106.51 107.00 0.0M
2025-08-15 106.35 107.15 106.35 106.67 0.0M
2025-08-14 106.39 106.76 106.21 106.74 0.0M
2025-08-13 106.50 106.50 106.01 106.38 0.0M
2025-08-12 105.96 106.66 105.96 106.04 0.0M
2025-08-11 106.50 106.70 105.84 105.95 0.0M
2025-08-08 105.62 106.50 105.40 106.22 0.0M
2025-08-07 105.69 105.70 105.11 105.63 0.0M
2025-08-06 106.51 106.51 105.20 105.54 0.0M
2025-08-05 106.26 106.58 105.80 105.99 0.0M
2025-08-04 106.20 106.70 105.90 106.08 0.0M
2025-08-01 106.40 106.69 105.77 106.03 0.1M
2025-07-31 107.75 107.95 106.70 106.70 0.1M
2025-07-30 106.97 108.00 106.61 107.59 0.0M
2025-07-29 106.40 107.03 106.20 106.92 0.0M
2025-07-28 106.23 106.40 106.05 106.06 0.0M
2025-07-25 106.10 106.40 105.90 106.26 0.0M
2025-07-24 105.87 106.10 105.70 106.10 0.0M
2025-07-23 105.53 105.98 105.35 105.87 0.0M
2025-07-22 106.27 106.27 105.30 105.32 0.0M
2025-07-21 105.59 106.41 105.35 105.75 0.0M
2025-07-18 105.96 105.98 105.52 105.98 0.0M
2025-07-17 105.62 105.96 105.55 105.96 0.0M
2025-07-16 105.41 105.96 105.41 105.62 0.0M
2025-07-15 105.55 105.96 105.50 105.59 0.0M
2025-07-14 105.69 105.98 105.00 105.11 0.1M
2025-07-11 105.11 105.75 104.82 105.75 0.0M
2025-07-10 105.00 105.60 105.00 105.03 0.0M
2025-07-09 104.85 105.65 104.80 104.98 0.0M
2025-07-08 105.48 105.65 104.73 104.97 0.0M
2025-07-07 104.83 105.64 104.54 105.20 0.0M
2025-07-04 104.40 104.97 104.14 104.95 0.0M
2025-07-03 104.53 104.53 104.01 104.40 0.0M
2025-07-02 104.30 104.55 103.91 104.55 0.0M
2025-07-01 105.19 105.19 103.81 104.11 0.0M
2025-06-30 105.48 106.20 105.04 106.08 0.0M
2025-06-27 104.19 105.64 103.80 105.56 0.1M
2025-06-26 104.15 104.19 104.00 104.05 0.0M
2025-06-25 104.00 104.19 103.74 104.11 0.0M
2025-06-24 103.77 104.19 103.77 103.77 0.0M
2025-06-23 103.59 104.19 103.55 103.86 0.0M
2025-06-20 103.75 103.99 103.66 103.87 0.0M
2025-06-18 103.20 103.88 103.10 103.88 0.0M
2025-06-17 103.25 103.50 103.00 103.16 0.0M
2025-06-16 102.72 103.30 102.72 103.03 0.0M
2025-06-13 102.68 102.90 102.51 102.70 0.0M
2025-06-12 102.68 102.96 102.54 102.55 0.0M
2025-06-11 102.80 103.02 102.54 102.55 0.0M
2025-06-10 103.00 103.04 102.66 102.88 0.0M
2025-06-09 102.88 103.19 102.54 103.04 0.0M
2025-06-06 102.70 103.15 102.41 102.51 0.0M
2025-06-05 103.01 103.18 102.52 102.90 0.0M
2025-06-04 103.15 103.15 102.64 102.78 0.0M
2025-06-03 102.90 103.33 102.44 103.15 0.0M
2025-06-02 103.01 103.24 102.67 102.96 0.0M
2025-05-30 103.59 104.20 103.49 104.05 0.0M
2025-05-29 103.73 103.88 103.40 103.58 0.0M
2025-05-28 103.50 103.50 103.20 103.30 0.0M
2025-05-27 103.26 103.70 103.12 103.21 0.0M
2025-05-26 103.89 103.89 103.08 103.30 0.0M
2025-05-23 103.42 103.89 102.97 103.70 0.0M
2025-05-22 103.50 103.60 102.88 102.96 0.0M
2025-05-21 103.25 103.63 102.88 103.35 0.0M
2025-05-20 103.38 103.81 103.03 103.22 0.0M
2025-05-19 103.65 103.89 103.05 103.54 0.0M
2025-05-16 103.06 103.85 103.06 103.65 0.0M
2025-05-15 103.10 103.39 102.85 103.28 0.0M
2025-05-14 103.35 103.58 102.60 103.14 0.0M
2025-05-13 103.00 103.32 102.55 102.60 0.0M
2025-05-12 103.50 104.00 102.80 103.32 0.0M
2025-05-09 102.81 104.08 102.78 103.56 0.0M
2025-05-08 102.76 103.25 102.15 102.82 0.0M
2025-05-07 102.93 103.68 102.55 102.92 0.0M
2025-05-06 101.90 103.71 101.90 102.93 0.0M
2025-05-05 102.59 102.59 101.75 101.76 0.0M
2025-05-02 102.26 103.60 101.71 102.10 0.0M
2025-04-30 103.67 104.20 103.04 103.47 0.0M
2025-04-29 103.95 104.28 103.59 103.60 0.0M
2025-04-28 103.60 104.61 103.50 103.60 0.0M
2025-04-25 103.81 104.32 103.50 103.60 0.0M
2025-04-24 103.88 104.00 103.25 103.81 0.0M
2025-04-23 103.75 104.27 103.32 103.41 0.0M
2025-04-22 103.50 104.47 103.50 103.84 0.0M
2025-04-17 103.51 103.95 103.39 103.51 0.0M
2025-04-16 103.88 104.03 103.48 103.51 0.0M
2025-04-15 103.12 103.88 103.12 103.50 0.0M
2025-04-14 103.90 103.90 103.08 103.12 0.0M
2025-04-11 103.12 104.09 103.12 103.39 0.0M
2025-04-10 103.40 103.82 103.12 103.12 0.0M
2025-04-09 102.50 104.00 102.00 103.51 0.0M
2025-04-08 103.07 104.24 102.59 102.59 0.0M
2025-04-07 104.25 104.25 102.38 103.04 0.0M
2025-04-04 103.60 104.50 103.49 104.25 0.0M
2025-04-03 104.50 104.58 103.51 103.81 0.0M
2025-04-02 103.86 104.88 103.10 104.70 0.0M
2025-04-01 103.82 104.62 102.90 103.86 0.0M
2025-03-31 105.38 105.75 104.60 104.90 0.0M
2025-03-28 103.52 106.00 103.52 105.76 0.1M
2025-03-27 103.38 104.00 103.23 103.38 0.0M
2025-03-26 103.40 103.75 103.00 103.74 0.0M
2025-03-25 103.00 103.99 102.70 103.40 0.0M
2025-03-24 103.30 104.00 102.75 103.00 0.0M
2025-03-21 102.50 103.01 102.50 102.96 0.0M
2025-03-20 102.45 103.00 102.25 102.70 0.1M
2025-03-19 102.18 102.99 102.09 102.48 0.0M
2025-03-18 102.16 103.40 102.01 102.20 0.1M
2025-03-17 101.88 103.36 101.61 102.75 0.0M
2025-03-14 101.51 102.52 101.50 102.25 0.0M
2025-03-13 101.20 101.98 101.20 101.61 0.0M
2025-03-12 101.58 101.98 101.01 101.20 0.0M
2025-03-11 101.50 102.67 101.50 101.55 0.0M
2025-03-10 101.75 102.01 101.50 101.74 0.0M
2025-03-07 100.50 102.25 100.35 101.75 0.0M
2025-03-06 99.61 100.80 99.38 100.76 0.1M
2025-03-05 100.12 100.93 99.50 100.51 0.0M
2025-02-28 100.99 101.74 100.82 101.28 0.1M
2025-02-27 100.90 101.84 100.56 100.82 0.0M
2025-02-26 101.88 102.48 100.59 101.00 0.0M
2025-02-25 101.09 102.00 101.04 101.42 0.0M
2025-02-24 101.89 101.99 100.56 101.99 0.0M
2025-02-21 100.21 101.89 100.17 101.89 0.1M
2025-02-20 99.96 101.00 99.95 100.21 0.0M
2025-02-19 100.12 100.88 99.97 100.21 0.0M
2025-02-18 99.78 100.85 99.66 100.37 0.1M
2025-02-17 99.75 100.25 99.15 99.78 0.0M
2025-02-14 99.50 100.17 99.41 99.87 0.0M
2025-02-13 99.40 99.88 99.12 99.40 0.0M
2025-02-12 99.15 99.96 99.10 99.40 0.0M
2025-02-11 100.50 100.74 98.91 99.10 0.0M
2025-02-10 99.99 100.87 99.25 100.50 0.0M
2025-02-07 98.15 100.49 98.15 99.99 0.0M
2025-02-06 98.10 99.75 98.01 98.06 0.0M
2025-02-05 98.50 100.00 98.00 98.10 0.0M
2025-02-04 98.20 98.84 98.00 98.50 0.0M
2025-02-03 100.29 100.29 95.37 98.14 0.1M
2025-01-31 101.00 101.50 100.03 100.98 0.0M
2025-01-30 100.87 101.49 100.41 101.00 0.0M
2025-01-29 100.17 102.20 99.60 100.87 0.1M
2025-01-28 100.66 101.37 99.57 100.17 0.1M
2025-01-27 101.25 101.78 100.31 100.52 0.1M
2025-01-24 101.60 102.35 101.00 101.79 0.0M
2025-01-23 102.07 102.87 101.53 101.76 0.0M
2025-01-22 102.25 103.16 101.97 102.30 0.1M
2025-01-21 102.50 103.00 101.75 102.50 0.0M
2025-01-20 101.38 102.97 101.07 102.05 0.1M
2025-01-17 102.55 102.70 101.06 101.38 0.1M
2025-01-16 103.38 103.93 101.90 102.59 0.1M
2025-01-15 102.38 103.88 102.03 103.02 0.0M
2025-01-14 102.20 103.74 101.51 102.38 0.1M
2025-01-13 103.01 103.50 102.25 102.25 0.0M
2025-01-10 102.20 104.80 102.20 103.07 0.1M
2025-01-09 100.31 105.70 100.31 103.30 0.1M
2025-01-08 102.05 102.37 100.02 100.31 0.0M
2025-01-07 100.50 102.25 100.32 101.03 0.0M
2025-01-06 101.00 101.37 100.61 101.19 0.0M
2025-01-03 101.00 101.60 100.30 101.15 0.0M
2025-01-02 101.76 101.76 100.26 101.00 0.0M