Inter Infra Fundo de Investimento em Cotas de Fundos Incentivados de Investimento em Infraestrutura (BIDB11)

BIDB11
🏛️ Brasilien →
79.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 78.99 78.99 78.99 78.99 0.0K
10:05 78.60 78.97 78.60 78.97 0.0K
10:10 78.98 78.98 78.98 78.98 0.1K
10:15 78.88 79.00 78.77 78.77 0.1K
10:25 78.78 78.78 78.78 78.78 0.0K
10:30 78.78 78.78 78.70 78.78 0.0K
10:35 78.78 78.99 78.78 78.99 0.0K
10:45 78.99 79.00 78.99 79.00 0.0K
10:50 79.00 79.00 79.00 79.00 0.0K
10:55 78.97 78.97 78.97 78.97 0.0K
11:00 78.99 78.99 78.99 78.99 0.0K
11:10 78.70 78.70 78.70 78.70 1.1K
11:15 78.70 78.70 78.70 78.70 0.0K
11:20 78.84 78.84 78.72 78.72 0.0K
11:25 78.72 78.72 78.71 78.71 0.0K
11:40 78.70 78.70 78.70 78.70 0.0K
11:50 78.72 78.84 78.72 78.84 0.0K
12:05 78.84 78.84 78.84 78.84 0.0K
12:25 78.98 78.98 78.90 78.90 0.0K
12:40 78.89 78.89 78.88 78.88 0.0K
12:45 78.89 78.89 78.89 78.89 0.0K
12:50 78.89 79.00 78.89 79.00 0.0K
12:55 79.00 79.00 79.00 79.00 0.1K
13:00 78.90 78.90 78.90 78.90 0.0K
13:05 78.96 78.96 78.96 78.96 0.0K
13:10 78.99 79.00 78.99 79.00 0.0K
13:15 78.99 79.00 78.99 79.00 0.5K
13:20 78.90 78.90 78.90 78.90 0.0K
13:25 78.98 78.98 78.98 78.98 0.0K
13:30 79.00 79.00 78.99 78.99 0.1K
13:35 78.98 78.99 78.98 78.99 0.0K
13:40 79.00 79.00 79.00 79.00 0.2K
13:50 78.99 78.99 78.99 78.99 0.0K
13:55 78.99 78.99 78.90 78.90 0.0K
14:20 78.99 78.99 78.91 78.91 0.0K
14:30 78.90 78.90 78.90 78.90 0.0K
14:35 78.90 78.90 78.90 78.90 0.0K
14:45 78.88 78.88 78.88 78.88 0.0K
14:55 78.91 78.91 78.84 78.84 0.2K
15:00 78.84 78.84 78.74 78.80 0.1K
15:05 78.80 78.80 78.80 78.80 0.0K
15:10 78.76 78.76 78.76 78.76 0.0K
15:20 78.70 78.70 78.70 78.70 0.1K
15:30 78.71 78.76 78.71 78.76 0.0K
15:50 78.71 78.88 78.71 78.88 0.0K
15:55 78.72 78.72 78.72 78.72 0.0K
16:10 78.73 78.73 78.71 78.71 0.0K
16:15 78.78 78.78 78.78 78.78 0.0K
16:30 78.78 78.78 78.71 78.71 0.2K
16:35 78.79 78.79 78.78 78.78 0.0K
16:40 78.70 78.70 78.70 78.70 0.0K
16:45 78.70 78.70 78.70 78.70 0.0K
16:50 78.70 78.70 78.70 78.70 0.0K
16:55 78.79 78.79 78.79 78.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 79.03 79.07 78.72 79.05 0.0M
2025-09-25 79.08 79.08 78.26 79.03 0.0M
2025-09-24 79.00 79.10 78.40 78.69 0.0M
2025-09-23 78.39 79.16 78.39 78.71 0.0M
2025-09-22 78.99 79.00 78.60 78.79 0.0M
2025-09-19 78.03 79.00 77.81 78.99 0.0M
2025-09-18 78.85 79.00 77.39 78.03 0.0M
2025-09-17 78.85 78.96 78.35 78.85 0.0M
2025-09-16 78.36 78.89 77.94 78.85 0.0M
2025-09-15 77.90 78.52 77.65 78.44 0.0M
2025-09-12 77.82 78.20 77.40 77.90 0.0M
2025-09-11 77.52 77.82 77.09 77.82 0.0M
2025-09-10 78.09 78.09 77.00 77.25 0.0M
2025-09-09 78.05 78.23 77.28 78.09 0.0M
2025-09-08 77.98 77.98 77.15 77.67 0.0M
2025-09-05 77.38 77.65 77.01 77.65 0.0M
2025-09-04 76.71 77.45 76.70 77.00 0.0M
2025-09-03 77.79 77.79 76.54 76.70 0.0M
2025-09-02 77.76 78.08 77.35 77.41 0.0M
2025-09-01 77.50 78.49 77.26 77.95 0.0M
2025-08-29 77.55 78.60 77.38 78.42 0.0M
2025-08-28 77.00 77.55 76.90 77.30 0.0M
2025-08-27 76.53 77.60 76.52 77.29 0.0M
2025-08-26 77.62 78.09 76.42 76.50 0.0M
2025-08-25 77.37 78.19 76.04 76.80 0.0M
2025-08-22 78.49 78.49 77.19 77.37 0.0M
2025-08-21 77.98 77.98 77.65 77.78 0.0M
2025-08-20 77.98 78.35 77.71 77.80 0.0M
2025-08-19 77.90 78.30 77.75 77.98 0.0M
2025-08-18 78.21 78.50 77.82 78.30 0.0M
2025-08-15 77.74 78.00 77.67 77.84 0.0M
2025-08-14 77.20 77.74 76.85 77.67 0.0M
2025-08-13 77.00 77.26 76.75 76.80 0.0M
2025-08-12 76.29 77.20 76.06 76.99 0.0M
2025-08-11 77.47 77.47 75.11 75.93 0.0M
2025-08-08 76.54 76.78 76.41 76.70 0.0M
2025-08-07 75.88 76.55 75.58 76.41 0.0M
2025-08-06 75.23 75.99 75.00 75.42 0.0M
2025-08-05 78.14 78.15 74.86 74.86 0.0M
2025-08-04 77.46 78.07 77.46 78.06 0.0M
2025-08-01 77.66 78.15 77.00 77.85 0.0M
2025-07-31 77.46 77.84 77.00 77.79 0.0M
2025-07-30 77.54 77.93 77.25 77.46 0.0M
2025-07-29 77.26 77.30 76.97 77.16 0.0M
2025-07-28 78.61 78.61 76.99 77.01 0.0M
2025-07-25 77.72 78.58 77.72 78.58 0.0M
2025-07-24 77.74 77.74 77.51 77.51 0.0M
2025-07-23 78.00 78.08 77.56 77.56 0.0M
2025-07-22 77.38 78.84 77.02 77.70 0.0M
2025-07-21 77.38 77.80 76.76 77.00 0.0M
2025-07-18 76.99 77.62 76.91 77.00 0.0M
2025-07-17 77.52 77.52 76.92 77.24 0.0M
2025-07-16 76.71 77.44 76.71 77.14 0.0M
2025-07-15 77.79 77.79 77.15 77.29 0.0M
2025-07-14 77.00 77.42 76.83 77.42 0.0M
2025-07-11 76.65 76.99 76.48 76.74 0.0M
2025-07-10 76.41 76.50 76.12 76.45 0.0M
2025-07-09 76.90 77.23 76.01 76.03 0.0M
2025-07-08 76.50 77.10 76.50 76.90 0.0M
2025-07-07 76.72 77.08 76.23 76.31 0.0M
2025-07-04 78.63 78.63 76.00 76.70 0.0M
2025-07-03 78.50 79.28 78.27 78.40 0.0M
2025-07-02 77.85 79.20 77.85 79.10 0.0M
2025-07-01 77.62 77.62 76.90 77.50 0.0M
2025-06-30 78.63 78.63 77.85 78.29 0.0M
2025-06-27 78.09 78.67 78.07 78.24 0.0M
2025-06-26 79.09 79.09 77.12 78.10 0.0M
2025-06-25 79.09 79.28 78.25 78.70 0.0M
2025-06-24 78.46 79.09 78.11 79.09 0.0M
2025-06-23 78.10 79.02 77.98 78.51 0.0M
2025-06-20 79.10 79.10 77.85 78.32 0.0M
2025-06-18 78.25 78.81 77.77 78.71 0.0M
2025-06-17 78.34 78.36 77.91 78.23 0.0M
2025-06-16 77.20 78.27 77.04 78.17 0.0M
2025-06-13 76.60 77.62 76.60 77.01 0.0M
2025-06-12 77.45 77.62 76.46 76.60 0.0M
2025-06-11 77.91 78.26 76.76 77.07 0.0M
2025-06-10 78.10 78.20 76.93 77.89 0.0M
2025-06-09 77.80 78.69 77.80 78.09 0.0M
2025-06-06 78.50 78.95 78.15 78.20 0.0M
2025-06-05 80.86 81.39 77.50 77.50 0.0M
2025-06-04 80.31 81.39 80.15 81.27 0.0M
2025-06-03 80.55 80.89 80.13 80.31 0.0M
2025-06-02 80.57 81.79 80.54 80.54 0.0M
2025-05-30 82.01 82.25 81.59 82.00 0.0M
2025-05-29 81.89 82.09 81.20 82.00 0.0M
2025-05-28 82.00 82.45 81.00 81.50 0.0M
2025-05-27 81.45 82.25 81.00 82.00 0.0M
2025-05-26 81.59 82.61 81.00 81.85 0.0M
2025-05-23 81.41 82.20 80.55 81.99 0.0M
2025-05-22 80.72 81.81 80.72 81.41 0.0M
2025-05-21 82.05 82.50 75.45 80.72 0.0M
2025-05-20 83.00 83.25 81.72 82.11 0.0M
2025-05-19 82.68 83.00 82.53 82.84 0.0M
2025-05-16 83.10 83.10 81.52 82.60 0.0M
2025-05-15 82.27 82.70 82.27 82.69 0.0M
2025-05-14 82.71 82.71 82.00 82.29 0.0M
2025-05-13 81.50 83.45 80.85 82.30 0.0M
2025-05-12 81.32 82.25 80.54 81.50 0.0M
2025-05-09 80.30 81.26 79.97 80.92 0.0M
2025-05-08 79.74 79.93 79.50 79.92 0.0M
2025-05-07 79.69 79.69 79.35 79.35 0.0M
2025-05-06 80.48 80.48 79.18 79.30 0.0M
2025-05-05 80.49 80.49 80.03 80.24 0.0M
2025-05-02 80.20 80.86 79.77 80.50 0.0M
2025-04-30 80.77 82.04 80.65 81.02 0.0M
2025-04-29 80.69 81.40 80.37 80.37 0.0M
2025-04-28 80.19 80.60 80.19 80.29 0.0M
2025-04-25 80.19 80.80 79.62 79.80 0.0M
2025-04-24 80.30 81.24 79.80 79.80 0.0M
2025-04-23 80.38 80.38 79.60 79.99 0.0M
2025-04-22 78.90 80.50 78.90 79.99 0.0M
2025-04-17 79.18 79.26 78.85 78.90 0.0M
2025-04-16 78.78 79.00 77.80 78.88 0.0M
2025-04-15 77.53 78.63 77.53 78.63 0.0M
2025-04-14 77.68 78.37 77.34 78.00 0.0M
2025-04-11 77.68 78.30 77.30 77.30 0.0M
2025-04-10 77.21 77.98 77.01 77.30 0.0M
2025-04-09 78.02 78.02 77.06 77.15 0.0M
2025-04-08 78.28 78.72 77.35 77.64 0.0M
2025-04-07 78.57 78.97 77.25 77.90 0.0M
2025-04-04 79.02 80.00 78.39 78.97 0.0M
2025-04-03 79.26 79.50 78.50 78.98 0.0M
2025-04-02 79.40 79.49 78.92 79.25 0.0M
2025-04-01 78.76 79.50 78.30 79.50 0.0M
2025-03-31 78.89 79.50 78.89 79.50 0.0M
2025-03-28 78.99 79.24 78.77 78.89 0.0M
2025-03-27 78.88 79.25 78.75 78.99 0.0M
2025-03-26 78.66 79.15 78.36 78.84 0.0M
2025-03-25 78.75 79.00 78.06 78.65 0.0M
2025-03-24 78.50 83.69 78.02 78.75 0.0M
2025-03-21 77.63 78.50 77.63 78.50 0.0M
2025-03-20 77.74 77.92 77.31 77.63 0.0M
2025-03-19 76.80 77.50 76.60 77.49 0.0M
2025-03-18 76.75 77.00 76.50 76.80 0.0M
2025-03-17 76.85 77.23 76.50 76.72 0.0M
2025-03-14 76.56 77.48 76.55 76.56 0.0M
2025-03-13 76.50 76.74 76.26 76.55 0.0M
2025-03-12 76.68 77.25 76.11 76.47 0.0M
2025-03-11 76.00 76.75 76.00 76.71 0.0M
2025-03-10 77.00 77.62 76.30 76.72 0.0M
2025-03-07 76.00 77.25 76.00 76.95 0.0M
2025-03-06 75.10 76.94 75.10 76.81 0.0M
2025-03-05 75.77 75.77 75.10 75.15 0.0M
2025-02-28 76.50 77.89 76.11 77.10 0.0M
2025-02-27 76.50 76.50 75.91 76.48 0.0M
2025-02-26 76.01 76.99 75.71 76.48 0.0M
2025-02-25 75.47 77.05 75.00 76.35 0.0M
2025-02-24 76.00 76.00 75.00 75.59 0.0M
2025-02-21 74.61 75.98 74.61 75.98 0.0M
2025-02-20 73.85 74.74 73.85 74.60 0.0M
2025-02-19 73.14 74.00 73.14 73.65 0.0M
2025-02-18 72.02 73.25 72.00 73.18 0.0M
2025-02-17 71.00 72.47 71.00 72.28 0.0M
2025-02-14 70.25 71.00 70.10 71.00 0.0M
2025-02-13 70.25 70.45 69.97 70.25 0.0M
2025-02-12 71.00 71.00 69.82 70.25 0.0M
2025-02-11 70.20 70.51 69.45 70.51 0.0M
2025-02-10 69.73 69.91 68.99 69.49 0.0M
2025-02-07 70.00 70.25 69.72 69.72 0.0M
2025-02-06 71.00 71.00 69.30 69.63 0.0M
2025-02-05 72.33 72.77 68.00 69.00 0.0M
2025-02-04 72.55 72.55 71.57 72.33 0.0M
2025-02-03 73.25 73.25 72.36 72.49 0.0M
2025-01-31 73.82 74.49 73.50 73.70 0.0M
2025-01-30 73.94 74.00 72.90 73.91 0.0M
2025-01-29 75.25 75.25 72.50 73.95 0.0M
2025-01-28 74.33 75.25 74.25 75.25 0.0M
2025-01-27 75.00 75.20 74.00 74.55 0.0M
2025-01-24 74.26 74.75 73.75 74.70 0.0M
2025-01-23 73.73 74.75 73.56 73.79 0.0M
2025-01-22 74.33 74.33 73.70 73.81 0.0M
2025-01-21 73.75 74.40 73.50 74.33 0.0M
2025-01-20 74.25 74.25 73.26 73.59 0.0M
2025-01-17 74.70 75.23 73.94 74.03 0.0M
2025-01-16 73.76 75.26 73.76 73.77 0.0M
2025-01-15 73.00 73.76 72.90 73.76 0.0M
2025-01-14 73.45 73.45 72.01 72.78 0.0M
2025-01-13 74.50 75.00 72.92 73.45 0.0M
2025-01-10 74.50 76.25 74.00 74.52 0.0M
2025-01-09 73.54 76.06 73.50 74.51 0.0M
2025-01-08 73.25 74.29 73.01 73.51 0.0M
2025-01-07 75.25 75.50 73.01 73.01 0.0M
2025-01-06 75.50 75.50 75.10 75.10 0.0M
2025-01-03 74.76 76.50 74.50 75.49 0.0M
2025-01-02 75.24 75.43 74.28 74.75 0.0M