São Paulo - Delayed Quote
BRL
Bocaina Infra- Fundo de Investimento em Cotas de Fundos Incentivados de Investimento em (BODB11.SA)
7.30
+0.10
(+1.39%)
At close: November 6 at 5:54:56 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 6, 2026
7.16
7.30
7.10
7.30
7.30
175,155
Nov 5, 2026
7.19
7.21
7.01
7.20
7.20
181,849
Nov 4, 2026
7.23
7.23
7.07
7.20
7.20
146,264
Nov 3, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
7.35
7.35
6.80
7.21
7.21
184,453
Oct 30, 2026
7.26
7.49
7.05
7.47
7.38
218,926
Oct 29, 2026
7.26
7.35
7.06
7.24
7.15
181,792
Oct 28, 2026
7.35
7.55
7.10
7.21
7.12
218,548
Oct 27, 2026
7.56
7.57
7.34
7.35
7.26
141,671
Oct 26, 2026
7.48
8.07
7.00
7.48
7.39
539,767
Oct 23, 2026
7.90
7.94
7.77
7.92
7.82
161,541
Oct 22, 2026
7.94
7.94
7.74
7.91
7.81
199,148
Oct 21, 2026
7.86
7.94
7.77
7.94
7.84
162,150
Oct 20, 2026
7.70
7.87
7.65
7.87
7.78
141,840
Oct 19, 2026
7.75
7.75
7.62
7.74
7.65
137,625
Oct 16, 2026
7.56
7.74
7.56
7.74
7.65
114,373
Oct 15, 2026
7.65
7.69
7.61
7.69
7.60
110,857
Oct 14, 2026
7.57
7.65
7.55
7.65
7.56
113,077
Oct 13, 2026
7.61
7.63
7.50
7.54
7.45
279,951
Oct 9, 2026
7.57
7.61
7.53
7.60
7.51
135,435
Oct 8, 2026
7.55
7.60
7.48
7.54
7.45
123,302
Oct 7, 2026
7.58
7.58
7.47
7.54
7.45
106,901
Oct 6, 2026
7.38
7.65
7.36
7.60
7.51
137,388
Oct 5, 2026
7.27
7.43
7.24
7.35
7.26
88,100
Oct 2, 2026
7.23
7.29
7.15
7.24
7.15
108,775
Oct 1, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
7.19
7.25
7.14
7.24
7.15
84,542
Sep 30, 2026
7.28
7.42
7.21
7.28
7.10
175,127
Sep 29, 2026
7.29
7.42
7.25
7.25
7.07
167,927
Sep 28, 2026
7.33
7.35
7.26
7.26
7.08
88,184
Sep 25, 2026
7.37
7.44
7.30
7.30
7.12
76,839
Sep 24, 2026
7.35
7.39
7.31
7.34
7.16
94,518
Sep 23, 2026
7.45
7.45
7.27
7.37
7.19
95,618
Sep 22, 2026
7.39
7.45
7.32
7.44
7.26
105,002
Sep 21, 2026
7.31
7.39
7.26
7.38
7.20
99,580
Sep 18, 2026
7.28
7.37
7.25
7.32
7.14
123,144
Sep 17, 2026
7.24
7.31
7.19
7.28
7.10
144,570
Sep 16, 2026
7.18
7.26
7.16
7.24
7.06
167,468
Sep 15, 2026
7.24
7.26
7.20
7.22
7.04
78,945
Sep 14, 2026
7.20
7.22
7.16
7.22
7.04
79,729
Sep 11, 2026
7.18
7.21
7.15
7.20
7.03
87,175
Sep 10, 2026
7.14
7.18
7.10
7.17
7.00
207,260
Sep 9, 2026
7.21
7.21
7.05
7.14
6.97
170,645
Sep 8, 2026
7.21
7.26
7.18
7.20
7.03
67,513
Sep 4, 2026
7.18
7.20
7.15
7.20
7.03
79,313
Sep 3, 2026
7.24
7.24
7.15
7.15
6.98
39,146
Sep 2, 2026
7.12
7.23
7.11
7.19
7.02
71,092
Sep 1, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
7.15
7.15
7.05
7.08
6.91
72,349
Aug 31, 2026
7.19
7.22
7.16
7.19
6.93
115,886
Aug 28, 2026
7.20
7.28
7.15
7.18
6.92
115,993
Aug 27, 2026
7.13
7.19
7.13
7.17
6.91
166,747
Aug 26, 2026
7.16
7.21
7.14
7.16
6.90
74,814
Aug 25, 2026
7.16
7.22
7.10
7.13
6.87
132,572
Aug 24, 2026
7.13
7.17
7.10
7.15
6.89
132,755
Aug 21, 2026
7.12
7.13
7.02
7.13
6.87
144,951
Aug 20, 2026
7.07
7.12
7.03
7.11
6.85
144,353
Aug 19, 2026
7.11
7.14
7.05
7.07
6.81
144,528
Aug 18, 2026
7.12
7.16
7.05
7.11
6.85
151,090
Aug 17, 2026
7.15
7.18
7.08
7.11
6.85
163,020
Aug 14, 2026
7.19
7.22
7.12
7.15
6.89
107,216
Aug 13, 2026
7.22
7.23
7.13
7.19
6.93
112,119
Aug 12, 2026
7.24
7.27
7.20
7.22
6.96
84,021
Aug 11, 2026
7.30
7.30
7.16
7.21
6.95
172,410
Aug 10, 2026
7.29
7.32
7.22
7.32
7.05
130,767
Aug 7, 2026
7.35
7.35
7.00
7.26
7.00
399,671
Aug 6, 2026
7.41
7.41
7.25
7.25
6.99
159,193
Aug 5, 2026
7.45
7.46
7.38
7.38
7.11
108,192
Aug 4, 2026
7.48
7.49
7.44
7.46
7.19
96,637
Aug 3, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
7.53
7.56
7.45
7.45
7.18
98,348
Jul 31, 2026
7.58
7.68
7.58
7.63
7.26
143,898
Jul 30, 2026
7.59
7.67
7.58
7.63
7.26
121,606
Jul 29, 2026
7.66
7.67
7.59
7.62
7.26
179,747
Jul 28, 2026
7.65
7.69
7.61
7.64
7.27
92,711
Jul 27, 2026
7.68
7.70
7.62
7.64
7.27
128,431
Jul 24, 2026
7.69
7.69
7.62
7.65
7.28
67,074
Jul 23, 2026
7.69
7.69
7.61
7.64
7.27
69,529
Jul 22, 2026
7.73
7.73
7.61
7.66
7.29
107,022
Jul 21, 2026
7.68
7.75
7.67
7.75
7.38
70,117
Jul 20, 2026
7.72
7.75
7.66
7.68
7.31
49,627
Jul 17, 2026
7.69
7.74
7.63
7.72
7.35
119,459
Jul 16, 2026
7.68
7.70
7.64
7.66
7.29
40,881
Jul 15, 2026
7.58
7.68
7.58
7.68
7.31
130,041
Jul 14, 2026
7.60
7.64
7.56
7.58
7.22
81,422
Jul 13, 2026
7.57
7.65
7.56
7.57
7.21
114,500
Jul 10, 2026
7.61
7.66
7.55
7.60
7.24
222,868
Jul 9, 2026
7.62
7.67
7.56
7.62
7.26
92,569
Jul 8, 2026
7.61
7.68
7.60
7.68
7.31
81,625
Jul 7, 2026
7.64
7.65
7.58
7.61
7.25
68,178
Jul 6, 2026
7.69
7.70
7.54
7.64
7.27
161,187
Jul 3, 2026
7.73
7.75
7.67
7.67
7.30
85,640
Jul 2, 2026
7.76
7.76
7.68
7.70
7.33
61,160
Jul 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
7.76
7.79
7.71
7.73
7.36
58,488
Jun 30, 2026
7.84
7.97
7.79
7.90
7.43
228,181
Jun 29, 2026
7.85
7.85
7.75
7.83
7.36
71,095
Jun 26, 2026
7.75
7.86
7.70
7.82
7.35
153,143
Jun 25, 2026
7.75
7.81
7.72
7.75
7.29
68,560
Jun 24, 2026
7.77
7.78
7.71
7.75
7.29
63,816
Jun 23, 2026
7.80
7.80
7.69
7.77
7.30
106,584
Jun 22, 2026
7.82
7.82
7.76
7.79
7.32
90,021
Jun 19, 2026
7.65
7.80
7.60
7.80
7.33
214,355
Jun 18, 2026
7.60
7.67
7.54
7.62
7.16
146,373
Jun 17, 2026
7.74
7.78
7.57
7.58
7.13
192,914
Jun 16, 2026
7.77
7.80
7.71
7.71
7.25
66,305
Jun 15, 2026
7.80
7.80
7.72
7.76
7.30
123,177
Jun 12, 2026
7.67
7.80
7.64
7.80
7.33
156,474
Jun 11, 2026
7.60
7.70
7.60
7.67
7.21
132,436
Jun 10, 2026
7.81
7.81
7.55
7.60
7.14
197,902
Jun 9, 2026
7.70
7.80
7.67
7.80
7.33
98,753
Jun 8, 2026
7.78
7.79
7.68
7.70
7.24
88,778
Jun 5, 2026
7.79
7.79
7.75
7.75
7.29
69,408
Jun 3, 2026
7.82
7.82
7.76
7.76
7.30
57,378
Jun 2, 2026
7.75
7.82
7.75
7.82
7.35
180,322
Jun 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
7.80
7.80
7.74
7.75
7.29
118,350
May 29, 2026
7.88
7.90
7.81
7.90
7.33
177,549
May 28, 2026
7.83
7.89
7.79
7.89
7.32
53,748
May 27, 2026
7.82
7.85
7.77
7.80
7.24
99,683
May 26, 2026
7.84
7.84
7.78
7.80
7.24
97,576
May 25, 2026
7.82
7.84
7.80
7.84
7.28
67,538
May 22, 2026
7.89
7.89
7.79
7.80
7.24
233,784
May 21, 2026
7.85
7.89
7.75
7.89
7.32
96,447
May 20, 2026
7.82
7.90
7.81
7.88
7.31
145,094
May 19, 2026
7.83
7.86
7.72
7.82
7.26
164,157
May 18, 2026
7.92
7.93
7.79
7.83
7.27
152,200
May 15, 2026
7.87
7.96
7.86
7.87
7.30
148,677
May 14, 2026
7.80
7.91
7.79
7.91
7.34
171,465
May 13, 2026
7.83
7.85
7.76
7.80
7.24
142,205
May 12, 2026
7.88
7.89
7.79
7.80
7.24
164,507
May 11, 2026
7.98
7.98
7.81
7.85
7.29
190,339
May 8, 2026
7.95
8.00
7.94
7.98
7.41
68,446
May 7, 2026
7.90
7.95
7.84
7.94
7.37
86,808
May 6, 2026
7.85
7.91
7.85
7.88
7.31
76,792
May 5, 2026
7.85
7.88
7.81
7.85
7.29
108,578
May 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
7.92
7.95
7.82
7.85
7.29
183,508
Apr 30, 2026
8.06
8.07
8.00
8.02
7.35
89,161
Apr 29, 2026
7.99
8.04
7.97
8.04
7.37
122,412
Apr 28, 2026
7.95
8.04
7.93
8.00
7.33
127,361
Apr 27, 2026
8.02
8.02
7.92
7.94
7.28
228,738
Apr 24, 2026
8.05
8.05
7.92
8.02
7.35
205,500
Apr 23, 2026
8.07
8.08
7.98
8.05
7.38
193,772
Apr 22, 2026
8.05
8.06
7.97
8.05
7.38
82,569
Apr 20, 2026
8.00
8.03
7.97
8.03
7.36
304,862
Apr 17, 2026
8.01
8.09
7.95
7.98
7.31
246,405
Apr 16, 2026
8.04
8.07
8.00
8.03
7.36
130,256
Apr 15, 2026
8.01
8.04
7.97
8.04
7.37
124,478
Apr 14, 2026
7.98
8.03
7.93
8.02
7.35
120,403
Apr 13, 2026
8.00
8.01
7.91
7.97
7.31
136,307
Apr 10, 2026
7.98
8.04
7.94
8.00
7.33
146,499
Apr 9, 2026
7.86
8.00
7.84
7.95
7.29
77,604
Apr 8, 2026
7.83
7.90
7.80
7.88
7.22
75,048
Apr 7, 2026
7.82
7.85
7.76
7.80
7.15
185,819
Apr 6, 2026
7.81
7.85
7.79
7.80
7.15
143,297
Apr 2, 2026
7.76
7.85
7.76
7.84
7.19
63,805
Apr 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
7.78
7.81
7.74
7.80
7.15
82,180
Mar 31, 2026
7.85
7.85
7.83
7.85
7.10
251,397
Mar 30, 2026
7.84
7.87
7.79
7.85
7.10
173,676
Mar 27, 2026
7.82
7.94
7.80
7.83
7.09
97,355
Mar 26, 2026
7.90
7.90
7.80
7.82
7.08
142,360
Mar 25, 2026
7.97
7.97
7.84
7.88
7.13
116,708
Mar 24, 2026
7.80
7.95
7.79
7.95
7.19
147,882
Mar 23, 2026
7.85
7.88
7.80
7.81
7.07
161,922
Mar 20, 2026
7.84
7.90
7.79
7.80
7.06
179,029
Mar 19, 2026
7.91
7.93
7.81
7.81
7.07
146,304
Mar 18, 2026
7.93
7.96
7.88
7.88
7.13
193,199
Mar 17, 2026
7.94
7.97
7.90
7.90
7.15
116,066
Mar 16, 2026
7.94
7.97
7.89
7.94
7.19
131,802
Mar 13, 2026
8.00
8.00
7.89
7.94
7.19
176,441
Mar 12, 2026
8.07
8.07
7.93
8.00
7.24
146,709
Mar 11, 2026
8.04
8.10
8.00
8.03
7.27
161,030
Mar 10, 2026
8.05
8.08
7.97
8.04
7.28
158,945
Mar 9, 2026
8.05
8.08
7.99
8.01
7.25
105,925
Mar 6, 2026
8.08
8.10
8.05
8.05
7.28
101,175
Mar 5, 2026
8.04
8.09
7.98
8.08
7.31
215,132
Mar 4, 2026
8.00
8.04
7.96
8.01
7.25
85,449
Mar 3, 2026
8.05
8.06
7.93
7.96
7.20
161,539
Mar 2, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
8.00
8.05
7.95
8.05
7.28
113,247
Feb 27, 2026
8.03
8.14
8.00
8.07
7.22
123,495
Feb 26, 2026
8.09
8.17
8.00
8.00
7.16
233,420
Feb 25, 2026
8.09
8.15
8.07
8.13
7.28
120,806
Feb 24, 2026
7.99
8.14
7.99
8.09
7.24
146,112
Feb 23, 2026
8.00
8.05
7.95
8.01
7.17
88,993
Feb 20, 2026
8.00
8.00
7.93
7.96
7.12
130,921
Feb 19, 2026
7.95
8.00
7.95
8.00
7.16
78,623
Feb 18, 2026
8.00
8.01
7.95
7.95
7.11
77,618
Feb 13, 2026
7.85
8.00
7.85
8.00
7.16
124,077
Feb 12, 2026
7.96
7.98
7.79
7.85
7.02
282,071
Feb 11, 2026
7.92
7.98
7.90
7.97
7.13
103,615
Feb 10, 2026
8.02
8.03
7.89
7.91
7.08
233,740
Feb 9, 2026
7.95
8.02
7.94
8.02
7.18
122,432
Feb 6, 2026
7.85
7.97
7.84
7.95
7.11
171,566
Feb 5, 2026
7.92
7.96
7.85
7.89
7.06
159,819
Feb 4, 2026
7.94
7.96
7.83
7.91
7.08
186,057
Feb 3, 2026
7.95
7.99
7.86
7.94
7.11
138,832
Feb 2, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
8.03
8.03
7.84
7.99
7.15
210,128
Jan 30, 2026
8.04
8.15
8.00
8.15
7.21
218,003
Jan 29, 2026
8.06
8.10
7.92
8.03
7.11
292,408
Jan 28, 2026
8.03
8.13
8.03
8.06
7.13
169,405
Jan 27, 2026
8.09
8.11
7.97
8.09
7.16
300,590
Jan 26, 2026
8.01
8.10
7.97
8.09
7.16
238,077
Jan 23, 2026
8.03
8.12
7.97
8.00
7.08
222,257
Jan 22, 2026
8.00
8.03
7.91
8.03
7.11
197,978
Jan 21, 2026
7.82
8.00
7.81
7.97
7.05
149,178
Jan 20, 2026
7.97
7.98
7.79
7.79
6.89
209,456
Jan 19, 2026
7.90
7.98
7.88
7.97
7.05
130,931
Jan 16, 2026
7.77
7.90
7.72
7.90
6.99
112,101
Jan 15, 2026
7.77
7.79
7.68
7.76
6.87
175,912
Jan 14, 2026
7.64
7.73
7.62
7.72
6.83
202,873
Jan 13, 2026
7.64
7.71
7.60
7.62
6.74
246,734
Jan 12, 2026
7.72
7.75
7.63
7.64
6.76
204,037
Jan 9, 2026
7.74
7.85
7.69
7.69
6.81
193,786
Jan 8, 2026
7.86
7.93
7.71
7.71
6.82
121,690
Jan 7, 2026
8.00
8.03
7.80
7.83
6.93
200,418
Jan 6, 2026
7.90
8.04
7.89
8.00
7.08
164,817
Jan 5, 2026
7.76
7.90
7.75
7.90
6.99
62,284
Jan 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
7.85
7.85
7.75
7.76
6.87
133,367
Dec 30, 2025
7.88
7.99
7.84
7.95
6.95
154,907
Dec 29, 2025
7.85
7.91
7.76
7.88
6.89
138,787
Dec 26, 2025
7.56
7.85
7.55
7.85
6.86
142,925
Dec 23, 2025
7.50
7.60
7.50
7.60
6.64
123,718
Dec 22, 2025
7.50
7.53
7.45
7.48
6.54
299,305
Dec 19, 2025
7.43
7.56
7.42
7.49
6.55
120,308
Dec 18, 2025
7.48
7.49
7.40
7.43
6.49
96,522
Dec 17, 2025
7.44
7.48
7.41
7.48
6.54
121,277
Dec 16, 2025
7.38
7.44
7.37
7.44
6.50
91,304
Dec 15, 2025
7.39
7.40
7.35
7.38
6.45
105,186
Dec 12, 2025
7.37
7.39
7.34
7.39
6.46
67,931
Dec 11, 2025
7.36
7.39
7.32
7.34
6.41
74,313
Dec 10, 2025
7.36
7.38
7.32
7.36
6.43
132,340
Dec 9, 2025
7.35
7.37
7.30
7.36
6.43
81,309
Dec 8, 2025
7.33
7.37
7.29
7.33
6.41
86,583
Dec 5, 2025
7.36
7.37
7.30
7.33
6.41
128,869
Dec 4, 2025
7.35
7.36
7.31
7.36
6.43
173,522
Dec 3, 2025
7.34
7.37
7.30
7.35
6.42
74,688
Dec 2, 2025
7.25
7.34
7.24
7.34
6.41
122,591
Dec 1, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
7.28
7.31
7.23
7.24
6.33
164,094
Nov 28, 2025
7.31
7.38
7.24
7.38
6.37
239,680
Nov 27, 2025
7.25
7.37
7.24
7.35
6.34
136,309
Nov 26, 2025
7.20
7.34
7.20
7.23
6.24
166,691
Nov 25, 2025
7.19
7.28
7.19
7.25
6.26
164,657
Nov 24, 2025
7.28
7.34
7.17
7.17
6.19
426,255
Nov 21, 2025
7.38
7.44
7.26
7.29
6.29
387,456
Nov 19, 2025
7.39
7.44
7.38
7.38
6.37
80,346
Nov 18, 2025
7.38
7.43
7.34
7.39
6.38
125,237
Nov 17, 2025
7.36
7.39
7.32
7.35
6.34
187,289
Nov 14, 2025
7.39
7.41
7.32
7.33
6.33
202,043
Nov 13, 2025
7.37
7.42
7.35
7.39
6.38
109,841
Nov 12, 2025
7.40
7.45
7.36
7.41
6.40
142,034
Nov 11, 2025
7.39
7.41
7.36
7.41
6.40
153,214
Nov 10, 2025
7.34
7.41
7.34
7.36
6.35
122,677
Nov 7, 2025
7.37
7.43
7.32
7.38
6.37
107,839
Nov 6, 2025
7.40
7.44
7.33
7.33
6.33
176,001
