São Paulo - Delayed Quote
BRL
Btg Pactual Divida Infra FICF Incentivados De Investimento Em Infraestrutura Renda Fixa Credito Priv (BDIF11.SA)
64.68
-0.62
(-0.95%)
At close: November 5 at 6:03:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
65.31
65.75
64.17
64.68
64.68
25,968
Nov 4, 2026
65.53
66.98
65.00
65.30
65.30
17,965
Nov 3, 2026
65.33
66.00
64.78
65.10
65.10
24,434
Oct 30, 2026
65.72
65.72
64.60
65.33
65.33
26,366
Oct 29, 2026
66.34
67.87
65.26
65.26
65.26
18,916
Oct 28, 2026
67.93
67.93
66.25
66.35
66.35
23,989
Oct 27, 2026
69.45
69.46
67.12
67.19
67.19
36,009
Oct 26, 2026
69.85
69.85
66.67
67.22
67.22
76,258
Oct 23, 2026
72.67
73.40
72.40
73.02
73.02
34,971
Oct 22, 2026
72.48
72.89
72.28
72.50
72.50
31,358
Oct 21, 2026
73.09
73.09
72.09
72.21
72.21
32,842
Oct 20, 2026
73.10
73.10
72.00
72.90
72.90
28,513
Oct 19, 2026
71.85
73.30
71.60
73.10
73.10
37,700
Oct 16, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
71.59
72.00
70.92
71.85
71.85
33,445
Oct 15, 2026
73.28
73.28
71.51
71.73
70.88
60,938
Oct 14, 2026
74.00
74.00
72.76
73.18
72.31
29,344
Oct 13, 2026
74.50
74.69
72.95
74.10
73.22
38,732
Oct 9, 2026
73.67
74.74
73.39
74.72
73.83
39,642
Oct 8, 2026
73.87
74.30
73.50
74.23
73.35
35,327
Oct 7, 2026
72.10
74.44
72.10
74.43
73.55
47,635
Oct 6, 2026
70.70
72.30
70.65
72.10
71.25
26,003
Oct 5, 2026
69.83
71.03
69.68
70.70
69.86
34,262
Oct 2, 2026
69.59
69.83
69.32
69.68
68.85
21,678
Oct 1, 2026
69.33
69.87
68.95
69.59
68.77
28,860
Sep 30, 2026
69.54
69.60
69.10
69.10
68.28
17,845
Sep 29, 2026
69.05
69.45
68.79
69.15
68.33
14,322
Sep 28, 2026
69.07
69.50
68.67
68.71
67.90
27,169
Sep 25, 2026
69.10
69.53
68.52
69.50
68.68
22,590
Sep 24, 2026
69.56
69.97
68.15
68.73
67.92
34,086
Sep 23, 2026
69.68
69.99
69.02
69.48
68.66
22,130
Sep 22, 2026
69.17
69.90
68.90
69.75
68.92
28,993
Sep 21, 2026
68.92
69.67
68.50
69.60
68.78
23,664
Sep 18, 2026
68.25
69.08
68.25
68.74
67.93
19,189
Sep 17, 2026
67.90
68.32
67.33
68.10
67.29
41,458
Sep 16, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
68.65
69.03
67.75
67.85
67.05
30,015
Sep 15, 2026
69.00
69.63
68.99
69.03
67.37
20,454
Sep 14, 2026
68.90
69.80
68.77
69.72
68.05
26,855
Sep 11, 2026
69.80
70.08
68.57
69.50
67.83
41,768
Sep 10, 2026
70.10
70.10
69.28
69.70
68.03
13,169
Sep 9, 2026
70.00
70.84
68.50
68.95
67.29
37,412
Sep 8, 2026
68.94
70.10
68.94
70.00
68.32
16,420
Sep 4, 2026
68.78
69.17
68.67
68.71
67.06
28,496
Sep 3, 2026
68.57
68.84
68.42
68.84
67.19
16,538
Sep 2, 2026
68.70
69.33
68.25
68.58
66.93
26,182
Sep 1, 2026
68.72
69.33
68.00
68.60
66.95
47,811
Aug 31, 2026
68.89
69.45
68.50
69.00
67.34
21,278
Aug 28, 2026
68.79
69.10
67.98
68.45
66.81
37,574
Aug 27, 2026
69.10
69.10
68.16
68.83
67.18
25,522
Aug 26, 2026
67.81
69.05
67.80
69.00
67.34
25,180
Aug 25, 2026
67.89
68.75
67.65
68.71
67.06
37,818
Aug 24, 2026
68.28
68.28
66.50
67.89
66.26
55,969
Aug 21, 2026
67.94
68.37
67.44
68.34
66.70
24,490
Aug 20, 2026
68.53
68.53
67.41
67.93
66.30
34,313
Aug 19, 2026
68.00
68.53
67.81
68.35
66.71
42,464
Aug 18, 2026
69.30
69.30
68.14
68.54
66.89
31,768
Aug 17, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
69.95
69.95
68.95
69.30
67.64
23,341
Aug 14, 2026
71.08
71.08
70.22
70.55
68.03
24,120
Aug 13, 2026
71.50
71.50
70.25
70.25
67.74
26,387
Aug 12, 2026
71.73
71.73
71.01
71.23
68.68
23,936
Aug 11, 2026
71.69
71.74
70.72
71.74
69.17
25,669
Aug 10, 2026
70.99
71.58
70.50
71.50
68.94
23,420
Aug 7, 2026
70.25
70.98
69.81
70.87
68.33
28,993
Aug 6, 2026
70.00
70.48
69.44
69.80
67.30
16,355
Aug 5, 2026
70.75
71.00
69.30
69.33
66.85
43,820
Aug 4, 2026
70.97
71.00
70.40
70.75
68.22
25,311
Aug 3, 2026
70.55
70.97
70.18
70.70
68.17
24,108
Jul 31, 2026
69.51
70.39
69.51
70.15
67.64
13,151
Jul 30, 2026
70.11
70.36
69.03
69.51
67.02
31,073
Jul 29, 2026
70.83
71.10
70.10
70.11
67.60
27,038
Jul 28, 2026
70.25
70.91
70.20
70.75
68.22
27,596
Jul 27, 2026
70.56
71.50
69.90
70.01
67.51
47,294
Jul 24, 2026
71.50
71.54
70.70
70.70
68.17
26,680
Jul 23, 2026
71.90
71.90
71.21
71.50
68.94
13,501
Jul 22, 2026
72.16
72.16
71.52
71.82
69.25
23,825
Jul 21, 2026
72.20
72.24
71.17
72.15
69.57
17,368
Jul 20, 2026
71.81
72.18
71.20
71.44
68.88
24,077
Jul 17, 2026
71.80
72.10
71.70
71.81
69.24
17,555
Jul 16, 2026
72.42
72.42
71.80
72.07
69.49
14,297
Jul 15, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
71.90
72.60
71.41
72.30
69.71
22,608
Jul 14, 2026
72.70
73.00
72.40
72.75
69.33
19,475
Jul 13, 2026
72.50
72.88
72.02
72.76
69.34
41,649
Jul 10, 2026
71.61
72.50
71.49
72.50
69.09
36,831
Jul 9, 2026
71.54
71.70
71.30
71.56
68.19
25,786
Jul 8, 2026
71.54
71.69
70.92
71.68
68.31
27,078
Jul 7, 2026
71.28
71.54
70.61
71.38
68.02
23,477
Jul 6, 2026
71.74
71.76
70.53
70.53
67.21
36,548
Jul 3, 2026
71.76
71.76
71.10
71.50
68.14
24,431
Jul 2, 2026
71.00
71.74
71.00
71.74
68.37
32,620
Jul 1, 2026
70.92
71.58
70.70
70.90
67.56
43,815
Jun 30, 2026
70.30
71.25
70.20
70.91
67.57
57,888
Jun 29, 2026
70.42
70.60
70.15
70.15
66.85
35,084
Jun 26, 2026
70.53
70.98
70.30
70.38
67.07
26,971
Jun 25, 2026
70.51
71.10
70.05
70.29
66.98
19,975
Jun 24, 2026
71.16
71.18
70.50
70.55
67.23
32,825
Jun 23, 2026
72.03
72.03
71.01
71.01
67.67
32,258
Jun 22, 2026
72.00
72.00
71.41
71.41
68.05
28,934
Jun 19, 2026
72.04
72.04
71.04
71.55
68.18
31,629
Jun 18, 2026
72.19
72.26
71.90
71.99
68.60
21,859
Jun 17, 2026
72.30
72.74
71.90
72.19
68.79
24,137
Jun 16, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
72.50
73.25
72.00
72.60
69.18
33,294
Jun 15, 2026
73.00
73.60
72.00
73.53
69.26
41,828
Jun 12, 2026
73.00
73.69
72.77
72.90
68.67
32,101
Jun 11, 2026
72.99
72.99
72.48
72.61
68.39
25,116
Jun 10, 2026
73.44
73.44
72.05
72.56
68.35
52,854
Jun 9, 2026
73.38
73.38
73.06
73.25
69.00
25,780
Jun 8, 2026
73.88
73.95
73.25
73.45
69.19
33,509
Jun 5, 2026
73.75
74.27
73.63
73.69
69.41
36,236
Jun 3, 2026
73.93
75.11
72.90
75.00
70.65
36,593
Jun 2, 2026
73.74
74.03
73.43
73.43
69.17
35,518
Jun 1, 2026
73.50
73.75
73.17
73.64
69.36
33,548
May 29, 2026
72.97
73.61
72.97
73.55
69.28
15,347
May 28, 2026
73.39
73.39
72.80
72.97
68.73
74,359
May 27, 2026
73.89
73.96
72.98
73.40
69.14
31,125
May 26, 2026
73.30
74.02
73.10
73.40
69.14
48,109
May 25, 2026
74.03
74.46
73.23
73.97
69.68
34,677
May 22, 2026
73.36
74.13
73.36
74.03
69.73
17,625
May 21, 2026
73.50
73.74
73.35
73.36
69.10
28,486
May 20, 2026
73.44
73.89
73.18
73.50
69.23
35,692
May 19, 2026
73.54
73.64
73.15
73.37
69.11
27,399
May 18, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
73.88
74.19
73.15
73.54
69.27
51,643
May 15, 2026
74.39
75.28
74.31
74.31
69.20
60,877
May 14, 2026
74.72
74.93
74.21
74.73
69.59
33,848
May 13, 2026
74.55
74.73
74.03
74.25
69.14
36,445
May 12, 2026
75.19
75.41
74.20
74.56
69.43
45,894
May 11, 2026
74.98
75.78
74.58
75.04
69.87
44,484
May 8, 2026
74.02
75.14
74.02
75.09
69.92
37,685
May 7, 2026
74.60
74.60
74.00
74.00
68.91
34,198
May 6, 2026
74.62
75.22
74.46
74.55
69.42
46,105
May 5, 2026
74.99
75.28
73.97
74.51
69.38
47,534
May 4, 2026
75.12
75.67
74.50
74.50
69.37
51,312
Apr 30, 2026
75.70
75.97
74.90
74.99
69.83
42,935
Apr 29, 2026
75.75
76.12
75.60
75.70
70.49
20,024
Apr 28, 2026
77.35
77.35
75.75
75.95
70.72
30,866
Apr 27, 2026
77.28
77.44
76.63
76.76
71.48
27,586
Apr 24, 2026
76.42
77.40
76.19
77.26
71.94
41,256
Apr 23, 2026
76.76
77.45
76.00
76.10
70.86
46,509
Apr 22, 2026
76.95
77.07
76.60
76.73
71.45
29,582
Apr 20, 2026
77.11
77.28
76.55
76.87
71.58
32,491
Apr 17, 2026
77.36
77.36
76.52
77.11
71.80
53,043
Apr 16, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
77.39
77.44
77.13
77.21
71.90
26,105
Apr 15, 2026
77.50
77.82
77.46
77.50
71.37
28,077
Apr 14, 2026
77.29
77.68
77.29
77.50
71.37
23,994
Apr 13, 2026
77.37
77.77
77.10
77.50
71.37
49,415
Apr 10, 2026
77.11
77.59
77.11
77.23
71.13
25,931
Apr 9, 2026
77.33
77.80
77.03
77.44
71.32
31,686
Apr 8, 2026
77.10
77.63
77.04
77.40
71.28
23,725
Apr 7, 2026
77.35
77.38
76.76
77.03
70.94
26,031
Apr 6, 2026
77.30
77.71
77.13
77.20
71.10
20,817
Apr 2, 2026
77.30
77.88
77.00
77.22
71.12
48,961
Apr 1, 2026
76.95
77.50
76.60
77.29
71.18
26,837
Mar 31, 2026
75.73
77.08
75.56
76.59
70.54
88,569
Mar 30, 2026
76.51
76.97
75.55
75.72
69.73
24,737
Mar 27, 2026
76.90
77.12
75.91
76.51
70.46
72,191
Mar 26, 2026
77.88
77.92
76.01
76.25
70.22
38,533
Mar 25, 2026
75.75
78.04
75.75
77.89
71.73
55,963
Mar 24, 2026
74.71
76.12
74.71
76.11
70.09
24,976
Mar 23, 2026
75.50
76.17
74.72
74.72
68.81
38,703
Mar 20, 2026
75.52
76.13
75.52
75.91
69.91
28,750
Mar 19, 2026
76.00
76.03
75.51
75.71
69.73
32,435
Mar 18, 2026
76.22
76.32
75.41
76.00
69.99
43,983
Mar 17, 2026
76.02
76.36
75.95
76.22
70.20
29,767
Mar 16, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
75.77
76.14
75.23
75.40
69.44
47,360
Mar 13, 2026
76.40
76.48
76.16
76.40
69.58
49,068
Mar 12, 2026
76.75
76.80
75.80
76.40
69.58
44,290
Mar 11, 2026
76.41
76.69
76.02
76.54
69.71
28,689
Mar 10, 2026
76.32
76.73
76.00
76.44
69.61
44,309
Mar 9, 2026
75.00
76.85
74.82
76.51
69.68
77,430
Mar 6, 2026
75.25
75.33
74.80
75.00
68.30
36,059
Mar 5, 2026
75.68
75.68
75.00
75.01
68.31
31,336
Mar 4, 2026
75.61
75.61
74.96
75.40
68.67
35,671
Mar 3, 2026
75.29
75.38
74.75
74.90
68.21
65,678
Mar 2, 2026
75.55
75.74
74.82
75.07
68.37
56,084
Feb 27, 2026
74.83
75.55
74.81
75.55
68.80
41,011
Feb 26, 2026
75.30
75.47
74.54
74.55
67.89
58,474
Feb 25, 2026
74.85
75.73
74.80
75.22
68.50
38,867
Feb 24, 2026
75.09
75.09
74.31
74.85
68.17
64,554
Feb 23, 2026
75.35
75.48
74.89
75.00
68.30
36,460
Feb 20, 2026
74.85
75.51
74.85
75.39
68.66
41,544
Feb 19, 2026
75.35
75.60
74.87
74.90
68.21
40,052
Feb 18, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
76.30
76.30
74.84
75.20
68.49
20,038
Feb 13, 2026
76.60
76.60
75.62
76.32
68.73
43,993
Feb 12, 2026
76.56
76.59
75.80
75.80
68.26
34,793
Feb 11, 2026
76.48
76.55
76.40
76.55
68.94
28,465
Feb 10, 2026
76.45
76.70
76.33
76.48
68.88
18,172
Feb 9, 2026
76.79
76.79
76.36
76.45
68.85
60,351
Feb 6, 2026
76.19
76.74
76.19
76.51
68.90
17,401
Feb 5, 2026
76.68
76.74
76.12
76.21
68.63
22,451
Feb 4, 2026
76.76
76.76
76.15
76.37
68.78
26,040
Feb 3, 2026
76.34
76.97
75.98
76.76
69.13
40,057
Feb 2, 2026
76.11
76.20
75.72
76.12
68.55
35,620
Jan 30, 2026
76.43
76.43
75.90
76.11
68.54
60,251
Jan 29, 2026
76.15
76.41
75.75
76.00
68.44
51,832
Jan 28, 2026
76.23
76.66
76.10
76.10
68.53
33,124
Jan 27, 2026
76.79
77.12
75.85
76.74
69.11
57,527
Jan 26, 2026
76.30
76.99
75.57
76.63
69.01
51,087
Jan 23, 2026
74.95
76.48
74.82
76.30
68.71
38,603
Jan 22, 2026
74.51
74.97
74.51
74.95
67.50
30,211
Jan 21, 2026
75.00
75.45
74.21
74.51
67.10
37,478
Jan 20, 2026
74.05
75.00
74.05
75.00
67.54
144,613
Jan 19, 2026
74.49
74.79
73.92
74.15
66.78
179,465
Jan 16, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
73.74
74.49
73.12
74.49
67.08
23,226
Jan 15, 2026
73.27
74.21
73.27
74.21
66.11
31,052
Jan 14, 2026
74.29
74.64
72.99
72.99
65.02
33,603
Jan 13, 2026
73.76
74.20
73.25
73.25
65.26
36,372
Jan 12, 2026
73.31
73.83
73.00
73.76
65.71
26,449
Jan 9, 2026
73.73
73.73
72.21
72.89
64.93
45,768
Jan 8, 2026
73.89
74.02
73.10
73.10
65.12
37,943
Jan 7, 2026
73.82
74.21
73.52
73.93
65.86
28,084
Jan 6, 2026
73.51
74.47
73.51
73.51
65.49
22,891
Jan 5, 2026
73.33
73.61
72.52
73.51
65.49
24,325
Jan 2, 2026
72.92
73.19
72.30
72.88
64.93
174,134
Dec 30, 2025
72.79
72.95
72.27
72.95
64.99
24,256
Dec 29, 2025
72.46
72.91
72.10
72.70
64.77
16,980
Dec 26, 2025
71.82
72.48
71.18
72.29
64.40
19,482
Dec 23, 2025
71.39
72.85
70.57
71.10
63.34
50,250
Dec 22, 2025
70.76
71.40
70.76
71.05
63.30
19,891
Dec 19, 2025
70.20
70.50
69.80
70.42
62.73
32,063
Dec 18, 2025
69.45
70.37
69.40
69.54
61.95
46,647
Dec 17, 2025
70.04
70.04
69.41
69.45
61.87
30,457
Dec 16, 2025
69.99
70.06
69.34
69.45
61.87
50,021
Dec 15, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
69.75
70.24
69.22
69.49
61.91
40,698
Dec 12, 2025
70.79
70.79
70.29
70.35
62.14
38,467
Dec 11, 2025
71.00
71.49
70.54
70.62
62.38
27,400
Dec 10, 2025
71.51
71.51
70.40
70.41
62.19
27,983
Dec 9, 2025
70.99
71.36
70.31
70.80
62.53
20,787
Dec 8, 2025
70.68
71.72
70.27
70.70
62.45
34,544
Dec 5, 2025
70.74
71.00
70.01
70.40
62.18
39,610
Dec 4, 2025
70.89
71.40
70.39
70.74
62.48
19,302
Dec 3, 2025
71.69
71.69
70.32
70.41
62.19
26,305
Dec 2, 2025
71.48
71.68
70.21
71.50
63.15
22,570
Dec 1, 2025
71.20
72.18
71.17
71.48
63.14
42,418
Nov 28, 2025
69.43
71.67
69.43
71.67
63.30
54,440
Nov 27, 2025
69.94
70.00
69.42
69.75
61.61
26,956
Nov 26, 2025
69.24
70.02
68.69
69.98
61.81
47,151
Nov 25, 2025
69.79
69.80
69.10
69.24
61.16
43,228
Nov 24, 2025
70.02
70.30
69.11
69.11
61.04
47,782
Nov 21, 2025
70.49
70.60
69.65
70.02
61.85
23,294
Nov 19, 2025
69.58
70.49
69.24
69.87
61.71
36,244
Nov 18, 2025
69.50
70.54
69.24
69.28
61.19
39,866
Nov 17, 2025
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
69.57
70.32
69.32
69.48
61.37
40,054
Nov 14, 2025
70.07
71.09
70.00
70.15
61.17
30,936
Nov 13, 2025
70.39
70.39
70.10
70.11
61.13
34,103
Nov 12, 2025
72.06
72.06
70.06
70.07
61.10
41,068
Nov 11, 2025
72.72
72.95
69.80
71.44
62.29
31,259
Nov 10, 2025
72.34
72.95
72.00
72.00
62.78
33,895
Nov 7, 2025
72.22
72.65
72.20
72.21
62.96
18,612
Nov 6, 2025
71.70
72.38
71.60
72.20
62.95
32,546
Nov 5, 2025
72.00
72.00
71.20
71.70
62.52
29,911
