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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 86.75 87.19 86.53 87.19 0.0M
2022-12-28 86.11 86.75 86.11 86.73 0.0M
2022-12-27 86.40 86.75 86.21 86.50 0.0M
2022-12-26 86.40 86.40 86.00 86.40 0.0M
2022-12-23 86.45 86.98 86.20 86.40 0.0M
2022-12-22 86.45 86.45 86.01 86.44 0.0M
2022-12-21 86.50 86.50 86.15 86.45 0.0M
2022-12-20 85.99 86.60 85.68 86.50 0.0M
2022-12-19 86.34 86.36 85.60 85.98 0.0M
2022-12-16 86.71 86.71 85.77 85.95 0.0M
2022-12-15 86.55 86.55 85.77 86.42 0.0M
2022-12-14 86.67 86.67 85.80 85.80 0.0M
2022-12-13 86.50 86.85 85.99 86.48 0.0M
2022-12-12 86.90 87.00 86.22 86.90 0.0M
2022-12-09 86.62 86.90 86.32 86.89 0.0M
2022-12-08 86.00 86.49 85.76 86.45 0.0M
2022-12-07 86.34 87.15 85.90 85.90 0.0M
2022-12-06 87.20 87.20 86.02 86.02 0.0M
2022-12-05 88.00 88.12 86.80 87.84 0.0M
2022-12-02 87.19 87.49 86.71 87.49 0.0M
2022-12-01 86.65 88.75 86.65 87.20 0.0M
2022-11-30 86.98 86.99 86.94 86.99 0.0M
2022-11-29 86.99 86.99 86.39 86.98 0.0M
2022-11-28 86.50 87.00 85.75 86.69 0.0M
2022-11-25 87.88 88.00 87.00 87.30 0.0M
2022-11-24 88.26 88.26 87.05 87.88 0.0M
2022-11-23 88.03 88.41 87.18 87.18 0.0M
2022-11-22 87.63 87.69 87.18 87.18 0.0M
2022-11-21 87.69 87.90 87.53 87.80 0.0M
2022-11-18 87.83 87.83 87.18 87.69 0.0M
2022-11-17 88.00 88.00 87.02 87.83 0.0M
2022-11-16 88.00 88.50 87.80 88.00 0.0M
2022-11-14 87.90 88.09 86.97 88.00 0.0M
2022-11-11 88.04 88.10 86.99 88.10 0.0M
2022-11-10 90.79 90.79 84.01 88.11 0.0M
2022-11-09 89.83 91.10 89.72 90.99 0.0M
2022-11-08 89.55 89.75 89.41 89.51 0.0M
2022-11-07 89.20 89.95 89.01 89.93 0.0M
2022-11-04 89.21 90.15 89.00 89.96 0.0M
2022-11-03 89.09 89.75 89.09 89.19 0.0M
2022-11-01 89.47 89.75 89.10 89.10 0.0M
2022-10-31 89.62 89.76 88.82 89.61 0.0M
2022-10-28 89.48 89.63 88.71 89.63 0.0M
2022-10-27 89.48 89.48 89.25 89.48 0.0M
2022-10-26 88.63 89.50 88.63 89.29 0.0M
2022-10-25 89.60 89.60 88.61 88.62 0.0M
2022-10-24 89.63 89.63 88.00 88.50 0.0M
2022-10-21 88.90 89.63 88.90 89.63 0.0M
2022-10-20 89.50 89.55 88.80 89.54 0.0M
2022-10-19 89.28 89.49 88.64 89.49 0.0M
2022-10-18 89.29 89.30 88.72 89.30 0.0M
2022-10-17 89.12 89.30 89.00 89.29 0.0M
2022-10-14 88.99 89.02 88.75 88.99 0.0M
2022-10-13 88.84 89.00 88.61 88.89 0.0M
2022-10-11 88.89 88.89 88.41 88.84 0.0M
2022-10-10 88.20 88.79 88.10 88.79 0.0M
2022-10-07 86.90 88.87 86.06 88.80 0.0M
2022-10-06 86.70 86.90 86.70 86.85 0.0M
2022-10-05 86.31 86.99 86.30 86.86 0.0M
2022-10-04 86.97 86.97 86.23 86.77 0.0M
2022-10-03 87.27 87.27 86.00 86.38 0.0M
2022-09-30 87.07 87.07 85.59 86.70 0.0M
2022-09-29 87.08 87.08 86.40 86.60 0.0M
2022-09-28 87.10 87.10 86.90 87.09 0.0M
2022-09-27 87.35 87.35 86.97 87.10 0.0M
2022-09-26 86.96 87.43 86.90 86.95 0.0M
2022-09-23 86.49 86.96 86.49 86.90 0.0M
2022-09-22 86.26 86.49 86.26 86.46 0.0M
2022-09-21 86.32 86.32 86.20 86.27 0.0M
2022-09-20 86.44 86.44 86.13 86.35 0.0M
2022-09-19 86.41 86.41 85.88 86.15 0.0M
2022-09-16 85.81 86.41 85.81 86.00 0.0M
2022-09-15 86.48 86.48 85.57 85.80 0.0M
2022-09-14 86.36 86.90 85.80 86.48 0.0M
2022-09-13 86.90 86.90 85.50 86.24 0.0M
2022-09-12 87.18 87.18 86.06 86.12 0.0M
2022-09-09 85.99 86.10 85.55 86.06 0.0M
2022-09-08 85.84 85.85 85.54 85.85 0.0M
2022-09-06 85.83 85.85 85.31 85.85 0.0M
2022-09-05 85.27 85.83 85.20 85.83 0.0M
2022-09-02 84.20 85.28 84.20 85.28 0.0M
2022-09-01 84.19 84.83 84.18 84.20 0.0M
2022-08-31 85.00 85.20 84.30 84.50 0.0M
2022-08-30 84.50 85.00 84.37 85.00 0.0M
2022-08-29 84.12 85.00 84.11 84.48 0.0M
2022-08-26 85.60 85.60 84.00 84.00 0.0M
2022-08-25 85.51 85.69 85.30 85.30 0.0M
2022-08-24 85.80 86.00 85.57 85.70 0.0M
2022-08-23 86.41 86.41 85.64 85.79 0.0M
2022-08-22 86.00 86.05 85.57 85.72 0.0M
2022-08-19 86.19 86.45 85.45 85.52 0.0M
2022-08-18 86.29 86.36 85.80 86.00 0.0M
2022-08-17 85.94 86.29 85.70 86.29 0.0M
2022-08-16 85.39 85.97 85.30 85.47 0.0M
2022-08-15 84.00 85.89 84.00 85.39 0.0M
2022-08-12 83.78 83.97 83.60 83.97 0.0M
2022-08-11 83.97 83.97 83.69 83.80 0.0M
2022-08-10 83.97 83.97 83.87 83.97 0.0M
2022-08-09 84.35 84.35 83.81 83.97 0.0M
2022-08-08 85.01 85.67 84.26 84.71 0.0M
2022-08-05 85.89 85.89 84.76 85.46 0.0M
2022-08-04 84.01 85.96 84.01 85.19 0.0M
2022-08-03 84.49 84.90 83.50 84.50 0.0M
2022-08-02 84.47 84.52 84.28 84.49 0.0M
2022-08-01 85.00 85.23 83.90 84.47 0.0M
2022-07-29 87.31 87.46 87.00 87.00 0.0M
2022-07-28 87.46 87.46 87.10 87.45 0.0M
2022-07-27 87.80 87.80 87.25 87.46 0.0M
2022-07-26 87.47 88.00 87.40 87.80 0.0M
2022-07-25 89.00 89.00 87.43 87.47 0.0M
2022-07-22 88.06 88.10 87.96 88.10 0.0M
2022-07-21 87.54 88.06 87.50 88.06 0.0M
2022-07-20 88.00 88.88 87.70 88.05 0.0M
2022-07-19 87.70 88.10 87.70 88.00 0.0M
2022-07-18 87.98 87.98 87.60 87.70 0.0M
2022-07-15 88.30 88.30 87.88 87.88 0.0M
2022-07-14 88.50 88.50 88.00 88.30 0.0M
2022-07-13 89.15 89.15 88.49 88.50 0.0M
2022-07-12 89.00 89.02 88.95 89.01 0.0M
2022-07-11 88.70 88.98 88.50 88.96 0.0M
2022-07-08 89.00 89.15 88.55 88.70 0.0M
2022-07-07 88.99 88.99 88.55 88.99 0.0M
2022-07-06 88.71 89.00 88.49 88.71 0.0M
2022-07-05 89.00 89.00 88.68 88.72 0.0M
2022-07-04 89.00 89.97 88.75 89.00 0.0M
2022-07-01 89.94 89.94 88.60 89.00 0.0M
2022-06-30 90.49 90.55 90.45 90.50 0.0M
2022-06-29 90.50 90.80 90.41 90.49 0.0M
2022-06-28 90.45 90.50 90.40 90.50 0.0M
2022-06-27 90.46 90.55 90.35 90.45 0.0M
2022-06-24 90.30 90.72 90.30 90.45 0.0M
2022-06-23 91.05 91.05 90.20 90.26 0.0M
2022-06-22 90.36 90.89 90.20 90.20 0.0M
2022-06-21 90.30 90.54 90.30 90.48 0.0M
2022-06-20 90.50 90.78 90.20 90.49 0.0M
2022-06-17 90.95 90.95 90.01 90.49 0.0M
2022-06-15 91.09 91.09 90.00 90.50 0.0M
2022-06-14 90.21 91.13 90.00 90.30 0.0M
2022-06-13 90.31 91.20 90.12 90.20 0.0M
2022-06-10 90.50 90.79 90.33 90.33 0.0M
2022-06-09 90.80 90.80 90.24 90.30 0.0M
2022-06-08 90.91 91.01 90.46 90.48 0.0M
2022-06-07 91.15 91.39 90.89 90.89 0.0M
2022-06-06 91.21 91.35 91.14 91.15 0.0M
2022-06-03 91.40 91.56 91.15 91.15 0.0M
2022-06-02 91.60 91.60 91.00 91.49 0.0M
2022-06-01 91.41 91.55 91.00 91.12 0.0M
2022-05-31 91.94 91.99 91.85 91.95 0.0M
2022-05-30 91.99 91.99 91.74 91.89 0.0M
2022-05-27 91.64 91.70 91.63 91.70 0.0M
2022-05-26 91.64 91.64 91.62 91.64 0.0M
2022-05-25 91.64 91.64 91.63 91.64 0.0M
2022-05-24 91.63 91.64 91.62 91.64 0.0M
2022-05-23 91.69 91.69 91.59 91.64 0.0M
2022-05-20 91.74 91.74 91.59 91.69 0.0M
2022-05-19 91.70 91.70 91.60 91.69 0.0M
2022-05-18 91.74 91.75 91.53 91.69 0.0M
2022-05-17 91.98 91.98 91.50 91.69 0.0M
2022-05-16 91.99 91.99 91.74 91.89 0.0M
2022-05-13 92.00 92.00 91.61 91.72 0.0M
2022-05-12 92.29 92.29 91.98 92.00 0.0M
2022-05-11 92.30 92.30 91.91 91.97 0.0M
2022-05-10 92.66 92.66 92.00 92.00 0.0M
2022-05-09 92.21 92.50 92.19 92.21 0.0M
2022-05-06 92.28 92.60 92.25 92.30 0.0M
2022-05-05 92.61 92.62 92.20 92.28 0.0M
2022-05-04 92.67 92.67 92.40 92.67 0.0M
2022-05-03 92.80 92.80 92.35 92.67 0.0M
2022-05-02 93.00 93.05 92.43 92.54 0.0M
2022-04-29 93.50 93.90 93.25 93.80 0.0M
2022-04-28 93.89 93.89 93.11 93.25 0.0M
2022-04-27 93.16 93.51 93.10 93.15 0.0M
2022-04-26 93.11 93.16 93.05 93.05 0.0M
2022-04-25 93.15 93.70 93.04 93.16 0.0M
2022-04-22 93.15 93.49 93.00 93.15 0.0M
2022-04-20 93.15 93.30 93.14 93.15 0.0M
2022-04-19 93.45 93.45 93.00 93.15 0.0M
2022-04-18 93.45 93.45 93.15 93.20 0.0M
2022-04-14 93.25 93.35 93.01 93.15 0.0M
2022-04-13 93.17 93.45 93.00 93.14 0.0M
2022-04-12 93.08 93.30 93.08 93.14 0.0M
2022-04-11 93.21 93.21 93.05 93.07 0.0M
2022-04-08 93.15 93.34 93.13 93.20 0.0M
2022-04-07 93.45 93.45 93.00 93.14 0.0M
2022-04-06 93.58 93.90 93.41 93.41 0.0M
2022-04-05 94.10 94.10 93.60 93.90 0.0M
2022-04-04 94.10 94.36 93.65 93.65 0.0M
2022-04-01 93.25 93.40 93.15 93.30 0.0M
2022-03-31 94.23 94.40 94.23 94.40 0.0M
2022-03-30 94.50 94.50 94.18 94.20 0.0M
2022-03-29 94.84 94.84 94.30 94.35 0.0M
2022-03-28 94.95 94.96 94.40 94.59 0.0M
2022-03-25 94.88 94.96 94.65 94.66 0.0M
2022-03-24 94.81 94.88 94.30 94.45 0.0M
2022-03-23 94.96 94.96 94.90 94.90 0.0M
2022-03-22 94.96 95.00 94.90 94.90 0.0M
2022-03-21 95.00 95.15 95.00 95.02 0.0M
2022-03-18 95.00 95.25 95.00 95.00 0.0M
2022-03-17 95.00 95.25 94.95 95.00 0.0M
2022-03-16 94.87 95.00 94.81 95.00 0.0M
2022-03-15 94.87 94.90 94.85 94.88 0.0M
2022-03-14 94.65 94.85 94.50 94.85 0.0M
2022-03-11 95.60 95.65 94.50 94.65 0.0M
2022-03-10 95.75 95.85 95.57 95.57 0.0M
2022-03-09 96.00 96.01 95.75 95.75 0.0M
2022-03-08 95.52 96.00 95.52 95.64 0.0M
2022-03-07 96.00 96.00 95.51 96.00 0.0M
2022-03-04 96.09 96.09 95.75 96.00 0.0M
2022-03-03 95.30 95.60 95.20 95.45 0.0M
2022-03-02 95.08 95.31 95.07 95.25 0.0M
2022-02-25 96.41 96.89 96.00 96.00 0.0M
2022-02-24 96.20 96.40 95.61 96.40 0.0M
2022-02-23 96.05 96.50 95.86 96.20 0.0M
2022-02-22 95.45 96.15 95.45 96.15 0.0M
2022-02-21 95.40 95.70 95.40 95.46 0.0M
2022-02-18 95.42 96.00 95.40 95.40 0.0M
2022-02-17 96.09 96.09 95.40 95.40 0.0M
2022-02-16 95.10 96.09 95.10 95.61 0.0M
2022-02-15 94.90 95.10 94.90 95.09 0.0M
2022-02-14 94.80 95.11 94.80 94.90 0.0M
2022-02-11 94.90 96.40 94.80 94.80 0.0M
2022-02-10 94.36 95.05 94.36 95.04 0.0M
2022-02-09 94.61 95.09 94.61 94.61 0.0M
2022-02-08 94.99 95.39 94.71 95.00 0.0M
2022-02-07 95.00 95.50 94.37 94.37 0.0M
2022-02-04 94.90 95.01 94.33 94.33 0.0M
2022-02-03 94.62 95.10 94.61 94.91 0.0M
2022-02-02 95.59 95.59 94.33 94.50 0.0M
2022-02-01 95.03 95.50 94.70 95.00 0.0M
2022-01-31 95.40 96.10 95.10 96.10 0.0M
2022-01-28 95.40 95.40 95.22 95.40 0.0M
2022-01-27 95.38 95.38 95.10 95.20 0.0M
2022-01-26 95.40 95.40 95.00 95.38 0.0M
2022-01-25 95.38 95.40 94.90 95.35 0.0M
2022-01-24 94.78 95.00 94.30 95.00 0.0M
2022-01-21 94.22 94.78 94.22 94.78 0.0M
2022-01-20 94.10 94.38 94.00 94.22 0.0M
2022-01-19 94.01 94.39 94.00 94.10 0.0M
2022-01-18 94.00 94.39 94.00 94.39 0.0M
2022-01-17 93.81 94.59 93.81 94.10 0.0M
2022-01-14 94.00 94.49 93.80 94.00 0.0M
2022-01-13 93.81 94.59 93.80 94.00 0.0M
2022-01-12 93.80 94.00 93.71 94.00 0.0M
2022-01-11 95.00 95.00 93.45 94.00 0.0M
2022-01-10 94.50 94.69 93.97 94.00 0.0M
2022-01-07 94.10 94.50 93.21 94.50 0.0M
2022-01-06 94.69 95.00 93.92 93.94 0.0M
2022-01-05 93.40 94.30 92.88 93.00 0.0M
2022-01-04 93.00 94.20 93.00 93.20 0.0M
2022-01-03 94.20 94.50 93.89 94.50 0.0M