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
2023-12-28 87.65 87.65 87.20 87.65 0.0M
2023-12-27 87.60 88.00 87.00 87.65 0.0M
2023-12-26 88.00 88.00 87.49 87.60 0.0M
2023-12-22 88.08 88.51 86.99 88.00 0.0M
2023-12-21 87.97 88.05 87.60 88.05 0.0M
2023-12-20 87.61 88.00 87.51 88.00 0.0M
2023-12-19 87.61 87.61 87.33 87.61 0.0M
2023-12-18 87.50 88.00 87.31 87.60 0.0M
2023-12-15 87.25 87.50 87.00 87.50 0.0M
2023-12-14 86.90 87.25 86.81 87.25 0.0M
2023-12-13 86.91 86.99 86.76 86.90 0.0M
2023-12-12 86.78 86.87 86.50 86.55 0.0M
2023-12-11 87.15 87.15 86.42 86.78 0.0M
2023-12-08 85.65 86.75 85.65 86.22 0.0M
2023-12-07 87.80 87.80 84.98 85.65 0.0M
2023-12-06 87.81 87.81 87.27 87.79 0.0M
2023-12-05 87.39 87.72 87.26 87.42 0.0M
2023-12-04 87.50 87.50 86.65 87.39 0.0M
2023-12-01 86.00 87.00 86.00 86.75 0.0M
2023-11-30 87.49 87.56 86.10 87.56 0.0M
2023-11-29 87.52 87.52 87.25 87.52 0.0M
2023-11-28 87.20 87.51 87.15 87.51 0.0M
2023-11-27 87.30 87.30 86.50 87.20 0.0M
2023-11-24 86.92 87.23 86.62 87.00 0.0M
2023-11-23 87.40 87.40 86.90 87.12 0.0M
2023-11-22 87.43 87.52 87.00 87.21 0.0M
2023-11-21 87.52 87.52 87.01 87.44 0.0M
2023-11-20 87.50 87.52 87.00 87.51 0.0M
2023-11-17 87.52 87.52 87.20 87.41 0.0M
2023-11-16 87.21 87.52 87.11 87.52 0.0M
2023-11-14 87.50 87.50 86.86 87.22 0.0M
2023-11-13 87.57 87.57 87.25 87.45 0.0M
2023-11-10 87.50 87.56 87.25 87.50 0.0M
2023-11-09 87.50 87.50 87.22 87.44 0.0M
2023-11-08 87.48 87.48 86.71 87.40 0.0M
2023-11-07 86.80 87.10 86.51 87.10 0.0M
2023-11-06 86.80 86.80 86.50 86.50 0.0M
2023-11-03 86.15 86.80 86.00 86.80 0.0M
2023-11-01 86.35 86.48 85.75 85.84 0.0M
2023-10-31 87.84 87.84 87.00 87.11 0.0M
2023-10-30 87.84 87.84 86.98 87.72 0.0M
2023-10-27 86.77 87.84 86.77 87.71 0.0M
2023-10-26 87.84 87.84 86.99 87.00 0.0M
2023-10-25 87.60 87.80 87.00 87.38 0.0M
2023-10-24 87.74 87.74 86.70 87.60 0.0M
2023-10-23 87.70 87.75 86.95 87.62 0.0M
2023-10-20 87.84 87.84 87.00 87.60 0.0M
2023-10-19 87.20 87.85 87.00 87.85 0.0M
2023-10-18 87.98 87.98 86.99 87.00 0.0M
2023-10-17 87.97 87.97 87.07 87.51 0.0M
2023-10-16 88.06 88.06 87.00 87.51 0.0M
2023-10-13 88.50 88.50 87.75 88.06 0.0M
2023-10-11 88.22 88.25 87.75 88.02 0.0M
2023-10-10 89.61 89.61 87.65 88.22 0.0M
2023-10-09 88.99 88.99 88.75 88.97 0.0M
2023-10-06 89.91 89.91 87.53 88.99 0.0M
2023-10-05 90.09 90.09 89.25 89.64 0.0M
2023-10-04 90.17 90.17 89.25 90.15 0.0M
2023-10-03 90.00 90.18 89.50 89.99 0.0M
2023-10-02 90.50 90.50 89.51 90.25 0.0M
2023-09-29 89.52 90.30 89.52 90.30 0.0M
2023-09-28 90.10 90.30 89.80 90.30 0.0M
2023-09-27 90.94 90.94 90.10 90.11 0.0M
2023-09-26 90.94 90.95 90.59 90.95 0.0M
2023-09-25 90.99 90.99 90.35 90.70 0.0M
2023-09-22 90.76 90.98 90.65 90.98 0.0M
2023-09-21 90.48 90.75 89.50 90.75 0.0M
2023-09-20 90.89 90.89 89.75 90.49 0.0M
2023-09-19 90.66 90.75 90.03 90.55 0.0M
2023-09-18 90.30 90.65 89.61 90.50 0.0M
2023-09-15 90.00 90.49 89.98 90.47 0.0M
2023-09-14 91.04 91.04 89.90 90.00 0.0M
2023-09-13 89.08 91.00 89.08 91.00 0.0M
2023-09-12 88.07 89.36 88.07 89.31 0.0M
2023-09-11 88.47 89.00 87.91 88.75 0.0M
2023-09-09 88.22 88.22 88.22 88.22 0.0M
2023-09-08 88.69 88.70 87.75 88.22 0.0M
2023-09-06 88.75 88.75 88.08 88.70 0.0M
2023-09-05 88.97 88.97 88.56 88.75 0.0M
2023-09-04 89.48 89.48 88.51 88.96 0.0M
2023-09-02 88.77 88.77 88.77 88.77 0.0M
2023-09-01 88.76 88.99 88.50 88.84 0.0M
2023-08-31 89.98 90.10 89.49 89.50 0.0M
2023-08-30 90.07 90.07 88.71 89.50 0.0M
2023-08-29 89.99 90.00 88.80 89.49 0.0M
2023-08-28 89.03 89.89 88.70 89.88 0.0M
2023-08-25 88.98 89.03 88.92 89.03 0.0M
2023-08-24 88.89 88.89 88.40 88.89 0.0M
2023-08-23 88.94 88.94 88.50 88.87 0.0M
2023-08-22 88.92 88.92 87.66 88.50 0.0M
2023-08-21 88.75 89.05 88.25 88.25 0.0M
2023-08-18 88.85 89.00 88.25 88.26 0.0M
2023-08-17 89.00 89.26 88.41 89.26 0.0M
2023-08-16 89.10 89.10 88.20 89.09 0.0M
2023-08-15 88.74 89.10 87.60 89.10 0.0M
2023-08-14 88.38 88.74 88.00 88.74 0.0M
2023-08-11 88.18 88.35 87.51 88.30 0.0M
2023-08-10 87.88 88.20 87.45 88.18 0.0M
2023-08-09 88.22 88.22 87.02 87.89 0.0M
2023-08-08 88.22 88.22 87.96 88.22 0.0M
2023-08-07 88.29 88.29 87.60 88.17 0.0M
2023-08-04 88.49 88.49 87.12 88.22 0.0M
2023-08-03 87.42 87.99 86.25 87.96 0.0M
2023-08-02 87.43 87.43 87.01 87.02 0.0M
2023-08-01 87.00 87.00 86.00 87.00 0.0M
2023-07-31 88.72 88.85 87.49 87.49 0.0M
2023-07-28 88.29 88.70 87.27 88.70 0.0M
2023-07-27 88.15 88.30 87.10 88.11 0.0M
2023-07-26 87.84 88.25 86.90 88.18 0.0M
2023-07-25 88.30 88.30 87.00 87.78 0.0M
2023-07-24 87.62 88.25 87.00 87.73 0.0M
2023-07-21 87.97 88.30 86.91 87.29 0.0M
2023-07-20 86.86 87.84 86.86 87.84 0.0M
2023-07-19 87.77 87.77 86.85 86.85 0.0M
2023-07-18 87.33 87.44 86.74 86.99 0.0M
2023-07-17 87.29 87.30 86.70 86.80 0.0M
2023-07-14 87.30 87.32 86.92 87.22 0.0M
2023-07-13 87.20 87.32 86.89 87.19 0.0M
2023-07-12 86.95 87.44 86.50 87.19 0.0M
2023-07-11 86.90 87.24 86.26 86.95 0.0M
2023-07-10 88.15 88.29 85.03 87.00 0.0M
2023-07-07 88.25 88.25 88.10 88.14 0.0M
2023-07-06 87.91 88.30 87.91 88.17 0.0M
2023-07-05 88.24 88.24 87.75 87.93 0.0M
2023-07-04 87.91 88.29 87.50 88.26 0.0M
2023-07-03 88.00 88.00 87.68 87.90 0.0M
2023-06-30 88.49 89.00 88.05 89.00 0.0M
2023-06-29 88.60 88.60 87.60 88.00 0.0M
2023-06-28 88.10 88.75 87.60 88.60 0.0M
2023-06-27 88.29 88.29 87.51 88.10 0.0M
2023-06-26 87.96 88.08 87.77 88.08 0.0M
2023-06-23 88.00 88.30 87.91 87.96 0.0M
2023-06-22 89.12 89.12 88.01 88.30 0.0M
2023-06-21 88.65 89.12 88.07 89.08 0.0M
2023-06-20 88.04 88.65 88.01 88.65 0.0M
2023-06-19 88.25 88.25 88.00 88.04 0.0M
2023-06-16 88.20 88.25 87.90 88.25 0.0M
2023-06-15 88.75 89.50 87.76 88.20 0.0M
2023-06-14 89.60 89.60 88.30 89.28 0.0M
2023-06-13 89.79 89.80 88.80 89.60 0.0M
2023-06-12 89.90 89.90 88.25 89.06 0.0M
2023-06-09 89.75 89.85 89.31 89.84 0.0M
2023-06-07 89.93 89.93 88.60 89.68 0.0M
2023-06-06 89.90 89.90 89.30 89.50 0.0M
2023-06-05 89.75 89.99 89.04 89.85 0.0M
2023-06-02 89.49 89.85 88.59 89.80 0.0M
2023-06-01 89.56 89.60 88.25 88.25 0.0M
2023-05-31 89.74 90.01 89.61 90.01 0.0M
2023-05-30 90.00 90.00 88.78 89.74 0.0M
2023-05-29 89.88 90.00 88.50 90.00 0.0M
2023-05-26 88.95 90.00 88.83 90.00 0.0M
2023-05-25 88.93 88.95 88.74 88.95 0.0M
2023-05-24 88.90 88.94 88.61 88.94 0.0M
2023-05-23 88.97 88.97 88.51 88.90 0.0M
2023-05-22 88.69 88.70 88.50 88.70 0.0M
2023-05-19 87.81 88.71 87.81 88.50 0.0M
2023-05-18 88.20 89.00 87.75 88.96 0.0M
2023-05-17 87.71 88.22 87.50 88.22 0.0M
2023-05-16 88.00 88.00 87.32 87.71 0.0M
2023-05-15 87.29 87.50 87.23 87.31 0.0M
2023-05-12 88.22 88.22 83.77 87.29 0.0M
2023-05-11 88.11 88.21 87.75 88.18 0.0M
2023-05-10 88.10 88.10 87.70 88.06 0.0M
2023-05-09 88.07 88.07 87.83 88.07 0.0M
2023-05-08 87.88 88.00 87.83 88.00 0.0M
2023-05-06 87.73 87.73 87.73 87.73 0.0M
2023-05-05 87.30 88.00 87.30 87.73 0.0M
2023-05-04 88.00 88.00 87.76 87.98 0.0M
2023-05-03 87.50 88.19 87.50 88.19 0.0M
2023-05-02 88.50 88.50 86.61 87.48 0.0M
2023-04-28 89.00 89.25 88.00 88.50 0.0M
2023-04-27 88.95 89.00 88.94 89.00 0.0M
2023-04-26 88.60 88.95 88.42 88.95 0.0M
2023-04-25 88.45 88.57 88.45 88.53 0.0M
2023-04-24 88.22 88.45 88.20 88.45 0.0M
2023-04-20 88.60 88.60 88.00 88.22 0.0M
2023-04-19 88.17 88.25 87.31 88.22 0.0M
2023-04-18 87.89 88.00 87.25 88.00 0.0M
2023-04-17 87.75 87.98 87.00 87.41 0.0M
2023-04-14 87.71 88.00 87.56 87.76 0.0M
2023-04-13 88.19 88.19 87.25 87.71 0.0M
2023-04-12 88.20 88.24 87.00 87.99 0.0M
2023-04-11 87.60 88.20 86.77 88.20 0.0M
2023-04-10 88.15 88.15 87.00 87.60 0.0M
2023-04-06 88.19 88.25 87.75 88.15 0.0M
2023-04-05 88.00 88.25 87.52 88.19 0.0M
2023-04-04 87.46 88.00 87.00 88.00 0.0M
2023-04-03 88.35 88.35 86.50 87.49 0.0M
2023-03-31 87.60 88.50 87.01 88.35 0.0M
2023-03-30 87.00 87.50 86.80 87.50 0.0M
2023-03-29 87.19 87.19 86.00 87.00 0.0M
2023-03-28 87.30 87.30 86.75 87.19 0.0M
2023-03-27 87.07 87.21 86.78 87.15 0.0M
2023-03-24 87.07 87.07 86.90 87.04 0.0M
2023-03-23 87.00 87.07 86.86 87.07 0.0M
2023-03-22 87.00 87.01 86.97 87.00 0.0M
2023-03-21 87.00 87.01 86.80 87.00 0.0M
2023-03-20 87.01 87.01 86.75 87.00 0.0M
2023-03-17 87.01 87.01 86.36 87.00 0.0M
2023-03-16 87.01 87.01 86.44 87.01 0.0M
2023-03-15 86.65 86.96 86.34 86.96 0.0M
2023-03-14 87.28 87.36 86.35 86.65 0.0M
2023-03-13 87.39 87.39 86.50 86.50 0.0M
2023-03-10 87.39 87.39 86.50 87.36 0.0M
2023-03-09 87.03 87.43 86.40 86.93 0.0M
2023-03-08 87.70 87.70 86.59 87.02 0.0M
2023-03-07 87.74 87.74 86.22 87.70 0.0M
2023-03-06 87.80 87.97 86.90 87.74 0.0M
2023-03-03 87.87 87.87 87.10 87.69 0.0M
2023-03-02 88.01 88.01 87.25 87.87 0.0M
2023-03-01 88.03 88.03 87.81 88.01 0.0M
2023-02-28 88.49 89.00 87.85 88.67 0.0M
2023-02-27 89.00 89.04 87.71 88.50 0.0M
2023-02-24 88.75 89.00 88.40 89.00 0.0M
2023-02-23 89.50 89.50 88.50 88.75 0.0M
2023-02-22 89.00 89.53 88.10 89.06 0.0M
2023-02-17 89.40 89.40 88.99 89.00 0.0M
2023-02-16 88.88 89.01 88.35 89.01 0.0M
2023-02-15 88.85 88.88 88.70 88.88 0.0M
2023-02-14 88.45 88.85 88.00 88.84 0.0M
2023-02-13 89.00 89.00 88.35 88.45 0.0M
2023-02-10 88.50 89.00 88.00 89.00 0.0M
2023-02-09 88.70 89.25 88.50 89.00 0.0M
2023-02-08 88.40 88.86 88.40 88.51 0.0M
2023-02-07 88.71 88.75 87.60 88.02 0.0M
2023-02-06 88.48 88.48 88.01 88.40 0.0M
2023-02-03 88.48 88.48 87.80 88.22 0.0M
2023-02-02 88.00 88.84 87.60 88.15 0.0M
2023-02-01 87.80 88.00 87.67 88.00 0.0M
2023-01-31 88.85 88.97 88.30 88.94 0.0M
2023-01-30 88.95 88.95 88.60 88.85 0.0M
2023-01-27 88.55 88.95 88.50 88.88 0.0M
2023-01-26 87.99 88.73 87.77 88.67 0.0M
2023-01-25 87.99 88.04 87.76 87.98 0.0M
2023-01-24 87.80 87.99 87.51 87.75 0.0M
2023-01-23 87.76 87.80 87.06 87.71 0.0M
2023-01-20 87.88 87.88 87.00 87.59 0.0M
2023-01-19 87.97 88.26 87.51 87.90 0.0M
2023-01-18 87.05 88.10 86.55 87.50 0.0M
2023-01-17 86.80 87.00 86.50 86.99 0.0M
2023-01-16 86.90 86.95 86.00 86.93 0.0M
2023-01-13 86.90 86.90 86.45 86.90 0.0M
2023-01-12 86.56 86.99 86.10 86.70 0.0M
2023-01-11 85.90 87.46 85.90 86.57 0.0M
2023-01-10 85.66 86.00 85.63 85.70 0.0M
2023-01-09 85.48 86.16 85.48 85.65 0.0M
2023-01-06 86.64 86.83 85.01 85.40 0.0M
2023-01-05 87.39 87.39 86.46 86.59 0.0M
2023-01-04 86.11 87.55 86.11 86.46 0.0M
2023-01-03 87.67 87.67 86.11 86.30 0.0M
2023-01-02 86.60 86.90 86.07 86.29 0.0M