Stock listing
B3:BRZP11 BRZ Infra Portos Fundo de Investimento em Participacoes em Infraestrutura Mutual Fund
Follow BRZ Infra Portos Fundo de Investimento em Participacoes em Infraestrutura into a list and get an email when it puts out news.
Share price · BMFBOVESPA:BRZP11
200.25 BRL +5.25 (+2.7%)
Close on Oct 23, 2026
- Day range
- 194.02 – 200.25 BRLOct 23, 2026
- Volume
- 13,714 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:BRZP11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 200.25 | +5.25 | +2.7% | 195.02 | 200.25 | 194.02 | 13,714 | |
| 195.00 | +1.01 | +0.5% | 194.70 | 195.77 | 193.54 | 3,665 | |
| 193.99 | -3.01 | -1.5% | 197.24 | 197.99 | 193.91 | 5,881 | |
| 197.00 | +1.60 | +0.8% | 193.02 | 197.78 | 193.02 | 5,594 | |
| 195.40 | -0.60 | -0.3% | 196.00 | 197.36 | 190.34 | 16,501 | |
| 196.00 | -0.05 | 0.0% | 196.98 | 199.76 | 194.00 | 12,582 | |
| 196.05 | +0.05 | 0.0% | 196.01 | 196.93 | 193.34 | 1,577 | |
| 196.00 | -2.00 | -1.0% | 198.50 | 198.94 | 195.00 | 4,624 | |
| 198.00 | -1.53 | -0.8% | 195.05 | 199.50 | 195.05 | 3,403 | |
| 199.53 | +3.88 | +2.0% | 195.90 | 199.97 | 193.61 | 18,012 | |
| 195.65 | -0.34 | -0.2% | 195.50 | 195.94 | 191.12 | 5,474 | |
| 195.99 | -0.53 | -0.3% | 196.49 | 196.52 | 190.35 | 3,747 | |
| 196.52 | +0.54 | +0.3% | 195.01 | 197.95 | 195.00 | 10,147 | |
| 195.98 | +9.49 | +5.1% | 186.99 | 200.00 | 184.50 | 23,464 | |
| 186.49 | -0.51 | -0.3% | 185.04 | 187.71 | 185.00 | 1,407 | |
| 187.00 | +1.83 | +1.0% | 184.00 | 189.49 | 184.00 | 11,114 | |
| 185.17 | +0.15 | +0.1% | 185.03 | 186.80 | 185.03 | 3,962 | |
| 185.02 | +0.82 | +0.4% | 185.37 | 187.00 | 184.84 | 6,458 | |
| 184.20 | -0.79 | -0.4% | 186.11 | 186.11 | 181.52 | 4,301 | |
| 184.99 | -2.11 | -1.1% | 185.00 | 186.54 | 183.64 | 4,991 | |
| 187.10 | +4.63 | +2.5% | 182.46 | 187.50 | 181.13 | 15,222 | |
| 182.47 | +2.90 | +1.6% | 180.06 | 184.00 | 179.90 | 4,820 | |
| 179.57 | -1.29 | -0.7% | 179.99 | 180.90 | 179.38 | 2,608 | |
| 180.86 | +1.71 | +1.0% | 179.35 | 181.99 | 178.90 | 1,336 | |
| 179.15 | -0.35 | -0.2% | 179.57 | 181.41 | 178.12 | 1,735 | |
| 179.50 | -0.50 | -0.3% | 180.06 | 181.78 | 179.31 | 3,035 | |
| 180.00 | 0.00 | 0.0% | 180.97 | 181.79 | 180.00 | 2,693 | |
| 180.00 | -1.81 | -1.0% | 180.00 | 182.00 | 179.06 | 1,066 | |
| 181.81 | -1.14 | -0.6% | 181.01 | 182.89 | 178.51 | 5,217 | |
| 182.95 | +4.15 | +2.3% | 177.30 | 182.95 | 175.72 | 4,745 | |
| 178.80 | +0.62 | +0.3% | 178.01 | 179.60 | 175.13 | 7,326 | |
| 178.18 | -1.76 | -1.0% | 175.50 | 178.40 | 175.44 | 1,734 | |
| 179.94 | +2.73 | +1.5% | 175.05 | 179.99 | 174.05 | 10,272 | |
| 177.21 | +2.21 | +1.3% | 174.45 | 177.21 | 174.22 | 3,172 | |
| 175.00 | -0.93 | -0.5% | 175.01 | 176.51 | 173.52 | 10,634 | |
| 175.93 | +1.13 | +0.6% | 175.40 | 176.03 | 173.64 | 11,941 | |
| 174.80 | -2.70 | -1.5% | 177.40 | 177.40 | 174.01 | 9,514 | |
| 177.50 | +0.50 | +0.3% | 178.10 | 178.12 | 175.23 | 9,480 | |
| 177.00 | +1.00 | +0.6% | 178.16 | 178.16 | 175.80 | 4,301 | |
| 176.00 | +1.00 | +0.6% | 178.80 | 178.80 | 174.13 | 8,106 | |
| 175.00 | -1.00 | -0.6% | 176.98 | 176.99 | 175.00 | 2,854 | |
| 176.00 | -0.62 | -0.4% | 176.90 | 177.29 | 174.50 | 10,654 | |
| 176.62 | +1.33 | +0.8% | 175.50 | 177.46 | 175.31 | 2,667 | |
| 175.29 | -0.81 | -0.5% | 176.85 | 177.49 | 174.01 | 5,936 | |
| 176.10 | -1.05 | -0.6% | 177.99 | 177.99 | 175.99 | 952 | |
| 177.15 | -0.94 | -0.5% | 178.09 | 178.09 | 174.99 | 3,739 | |
| 178.09 | +0.14 | +0.1% | 178.09 | 178.09 | 176.50 | 1,913 | |
| 177.95 | +0.42 | +0.2% | 177.99 | 179.88 | 176.06 | 17,577 | |
| 177.53 | -0.64 | -0.4% | 180.74 | 180.74 | 177.53 | 3,771 | |
| 178.17 | -2.03 | -1.1% | 180.15 | 180.40 | 178.17 | 7,990 | |
| 180.20 | +0.18 | +0.1% | 180.01 | 180.58 | 179.99 | 34,191 | |
| 180.02 | +0.01 | 0.0% | 180.01 | 181.25 | 179.97 | 14,616 | |
| 180.01 | 0.00 | 0.0% | 180.80 | 181.30 | 179.00 | 6,095 | |
| 180.01 | +0.06 | 0.0% | 181.18 | 181.19 | 179.99 | 10,637 | |
| 179.95 | -0.05 | 0.0% | 180.13 | 181.29 | 179.95 | 1,545 | |
| 180.00 | 0.00 | 0.0% | 180.36 | 181.58 | 180.00 | 2,757 | |
| 180.00 | 0.00 | 0.0% | 180.04 | 181.28 | 180.00 | 1,319 | |
| 180.00 | -2.00 | -1.1% | 181.50 | 182.24 | 180.00 | 5,959 | |
| 182.00 | +1.00 | +0.6% | 181.99 | 182.00 | 181.04 | 1,627 | |
| 181.00 | +0.91 | +0.5% | 181.98 | 181.99 | 180.14 | 3,926 | |
| 180.09 | -0.41 | -0.2% | 180.50 | 182.75 | 180.08 | 2,941 | |
| 180.50 | +0.12 | +0.1% | 180.88 | 182.00 | 180.03 | 2,607 | |
| 180.38 | +0.21 | +0.1% | 180.18 | 180.87 | 180.17 | 489 | |
| 180.17 | +0.17 | +0.1% | 180.00 | 180.87 | 179.02 | 1,372 | |
| 180.00 | +0.07 | 0.0% | 179.25 | 180.79 | 179.25 | 1,335 |
- Ticker
- B3:BRZP11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
BRZ Infra Portos Fundo de Investimento em Participacoes em Infraestrutura on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about BRZ Infra Portos Fundo de Investimento em Participacoes em Infraestrutura.