Sparta Infra Historical Data - JURO11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Sparta Infra (JURO11)
Sparta Infra (JURO11) Historical

Sparta Infra (JURO11)

96.19

0.56

(0.59%)

Closed March 07 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	0.0937402353921	96.01	97.87	95.05	48246	96.57757769	FU
4	7.93	8.99398888511	88.17	98.12	87.52	65344	93.67749272	FU
12	3.6	3.89189189189	92.5	98.12	84.51	76135	91.56067332	FU
26	-10.5	-9.84990619137	106.6	108.25	84.51	72453	97.21641626	FU
52	-10.2	-9.59548447789	106.3	113.54	84.51	64666	101.96393308	FU
156	-5.44	-5.35749458342	101.54	113.54	84.51	32700	102.81253301	FU
260	-6.73	-6.54478265098	102.83	113.54	84.51	30715	102.81146232	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741296540	95.63	-0.52	-0.54	95.7	96	95.28	42478
1741210140	96.15	-1.15	-1.18	96.18	96.24	95.05	29238
1740778200	97.3	1.63	1.70	96.01	97.87	95.93	73022
1740691740	95.67	0.06	0.06	96	96.44	95	57694
1740605400	95.61	-0.89	-0.92	97.44	97.44	95.24	60050
1740519000	96.5	-1.04	-1.07	98.12	98.12	96.5	66719
1740432540	97.54	0.75	0.77	96.85	98.09	96.07	80215
1740173400	96.79	0.79	0.82	96	97.36	95.55	73002
1740087000	96	0.52	0.54	95.85	96.1	94.95	62571
1740000540	95.48	0.39	0.41	95.1	95.95	94.75	66565
1739914140	95.09	2.19	2.36	93.5	95.41	93.07	112280
1739827800	92.9	2.8	3.11	89.52	93.23	89.52	81158
1739568600	90.1	1.61	1.82	88.2	90.1	88.2	53611
1739482140	88.49	0.14	0.16	89.24	89.24	88.25	59250
1739395740	88.35	-1.15	-1.28	89.5	90.2	88.32	61753
1739309400	89.5	0.26	0.29	89.3	89.88	88.9	51000
1739222940	89.24	0.81	0.92	88.73	90.26	88.02	84282
1738963800	88.43	0.28	0.32	88.17	88.68	87.52	61311
1738877340	88.15	0.9	1.03	87.33	88.68	86.88	70693
1738790940	87.25	-1.05	-1.19	88.3	88.82	87.11	75880
1738704600	88.3	-1.57	-1.75	89.87	89.92	88	85109
1738618200	89.87	-0.6	-0.66	88.58	90.48	88.51	96611
1738358940	90.47	2.24	2.54	88.38	90.47	88.23	79512
1738272540	88.23	1.47	1.69	86.76	88.43	86.2	127522
1738186200	86.76	-0.89	-1.02	87.35	87.63	86.5	70356
1738099740	87.65	-0.82	-0.93	88.47	90.74	87.35	88331
1738013340	88.47	-1.52	-1.69	88.5	89.9	88.01	82214
1737754200	89.99	0.49	0.55	89.01	90	88.2	66905
1737667740	89.5	-0.5	-0.56	90	90.39	89.2	72002
1737581400	90	-0.65	-0.72	90.1	90.9	89.89	80124
1737495000	90.65	-0.45	-0.49	91.05	91.47	90.1	73212
1737408600	91.1	-0.07	-0.08	91.3	92	91.09	75103
1737149400	91.17	-1.43	-1.54	92.53	92.53	91.02	86168
1737062940	92.6	-0.02	-0.02	92.62	92.96	91.77	72714
1736976540	92.62	-0.92	-0.98	93.54	94.12	92.05	105934
1736890140	93.54	-1.66	-1.74	95.3	95.76	93.51	59977
1736803740	95.2	0.1	0.11	95.1	95.5	94.16	62822
1736544540	95.1	0.42	0.44	94.68	95.17	93.7	40712
1736458140	94.68	-0.12	-0.13	94.8	95.41	94.4	43593
1736371740	94.8	0.19	0.20	95.19	95.74	94.8	42585
1736285400	94.61	0.78	0.83	93.9	95.15	93.61	50328
1736198940	93.83	0.25	0.27	93.58	93.99	92.66	51007
1735939740	93.58	0.08	0.09	93.2	94.33	92.97	36891
1735853400	93.5	0.01	0.01	92.98	94.99	91.67	49044
1735594200	93.49	-0.01	-0.01	93.15	94.19	93.04	47202
1735334940	93.5	-0.73	-0.77	94.23	95.36	93.45	83064
1735248540	94.23	-0.36	-0.38	94.59	95	93.8	64569
1734989340	94.59	1.47	1.58	92.21	94.82	92.21	76022
1734730200	93.12	4.93	5.59	88.19	93.5	86.03	139533
1734643800	88.19	2.09	2.43	86.09	88.8	84.51	170974
1734557400	86.1	-2.78	-3.13	88.88	88.88	86.1	142426
1734470940	88.88	-2.4	-2.63	91.28	91.64	88.54	171306
1734384540	91.28	-0.84	-0.91	92.05	92.22	91	93506
1734125340	92.12	-0.58	-0.63	92.5	94.22	91.91	101136
1734039000	92.7	-1.17	-1.25	93.5	93.5	92	104330
1733952540	93.87	1.56	1.69	92.1	94.22	92.1	93369
1733866140	92.31	-1.07	-1.15	93.4	94.32	92.1	98160
1733779740	93.38	-1.43	-1.51	95.75	95.79	92.91	125973

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions