XP FICFII em Infraestrutura Renda Fixa (XPID11)

XPID11
🏛️ Brasilien →
50.69
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:10 50.66 50.66 50.66 50.66 2.2K
11:00 50.91 50.91 50.91 50.91 0.0K
11:20 50.67 50.67 50.67 50.67 0.0K
11:30 50.67 50.67 50.67 50.67 0.0K
12:00 50.70 50.70 50.70 50.70 0.0K
13:35 50.88 50.88 50.88 50.88 0.0K
14:30 50.45 50.45 50.45 50.45 0.0K
15:35 50.91 50.91 50.91 50.91 0.1K
15:55 50.95 50.95 50.95 50.95 0.1K
16:25 51.04 51.04 51.04 51.04 0.5K
16:55 51.04 51.04 51.04 51.04 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 50.39 50.69 49.92 50.69 0.0M
2025-09-30 50.52 51.13 50.45 50.65 0.0M
2025-09-29 50.59 51.40 50.15 50.27 0.0M
2025-09-26 51.05 51.29 50.78 50.78 0.0M
2025-09-25 50.65 51.04 50.45 51.04 0.0M
2025-09-24 50.52 50.96 50.34 50.66 0.0M
2025-09-23 51.80 52.10 50.72 50.72 0.0M
2025-09-22 51.49 51.89 51.48 51.86 0.0M
2025-09-19 51.76 52.11 51.48 51.52 0.0M
2025-09-18 52.83 52.92 50.74 51.86 0.0M
2025-09-17 53.26 53.51 52.25 53.10 0.0M
2025-09-16 54.52 54.55 52.90 53.25 0.0M
2025-09-15 53.90 56.39 53.74 54.80 0.0M
2025-09-12 53.24 56.22 51.21 54.00 0.1M
2025-09-11 52.00 55.00 51.75 53.51 0.0M
2025-09-10 51.75 52.25 51.75 52.00 0.0M
2025-09-09 52.55 52.55 52.00 52.00 0.0M
2025-09-08 53.40 53.40 52.56 52.56 0.0M
2025-09-05 53.78 54.00 52.63 53.40 0.0M
2025-09-04 53.79 53.79 53.52 53.52 0.0M
2025-09-03 54.24 54.24 53.52 53.98 0.0M
2025-09-02 50.51 56.40 50.51 54.25 0.1M
2025-09-01 52.34 52.34 50.18 50.70 0.0M
2025-08-29 52.81 53.12 52.81 52.84 0.0M
2025-08-28 53.55 53.55 52.79 53.00 0.0M
2025-08-27 52.47 52.99 52.21 52.80 0.0M
2025-08-26 53.09 53.25 52.74 52.74 0.0M
2025-08-25 53.87 53.87 53.00 53.01 0.0M
2025-08-22 54.22 54.41 54.15 54.15 0.0M
2025-08-21 54.54 54.54 52.90 54.50 0.0M
2025-08-20 54.37 54.67 54.01 54.50 0.0M
2025-08-19 54.72 54.75 54.07 54.10 0.0M
2025-08-18 54.79 56.00 54.00 55.00 0.0M
2025-08-15 55.57 55.70 54.99 55.20 0.0M
2025-08-14 55.32 55.32 55.12 55.30 0.0M
2025-08-13 56.00 56.25 55.30 55.32 0.0M
2025-08-12 56.42 56.98 56.25 56.25 0.0M
2025-08-11 57.00 57.00 56.65 56.70 0.0M
2025-08-08 57.07 57.79 56.82 56.95 0.0M
2025-08-07 58.22 58.22 57.75 57.75 0.0M
2025-08-06 57.19 58.49 56.92 58.00 0.0M
2025-08-05 57.61 57.62 57.10 57.20 0.0M
2025-08-04 57.50 57.77 57.10 57.34 0.0M
2025-08-01 59.50 59.50 57.50 57.50 0.0M
2025-07-31 60.05 60.05 59.51 59.75 0.0M
2025-07-30 59.75 59.80 59.75 59.80 0.0M
2025-07-29 59.66 59.66 59.52 59.52 0.0M
2025-07-28 60.13 60.30 59.71 59.96 0.0M
2025-07-25 59.30 60.00 59.28 60.00 0.0M
2025-07-24 58.90 59.10 58.60 59.10 0.0M
2025-07-23 59.50 59.50 58.90 58.90 0.0M
2025-07-22 60.44 60.50 59.30 59.30 0.0M
2025-07-21 60.07 60.78 59.80 60.75 0.0M
2025-07-18 59.75 60.46 59.49 59.49 0.0M
2025-07-17 60.12 60.50 59.89 59.91 0.0M
2025-07-16 59.17 60.45 59.15 60.20 0.0M
2025-07-15 57.75 60.03 57.00 59.45 0.0M
2025-07-14 58.20 58.41 56.08 58.05 0.0M
2025-07-11 55.83 59.00 55.06 58.50 0.0M
2025-07-10 56.10 56.16 55.82 56.12 0.0M
2025-07-09 56.10 56.10 56.09 56.10 0.0M
2025-07-08 55.97 56.10 55.85 56.10 0.0M
2025-07-07 57.71 57.71 55.58 55.70 0.0M
2025-07-04 56.22 58.05 53.54 58.00 0.0M
2025-07-03 55.30 55.67 54.53 55.50 0.0M
2025-07-02 55.48 58.05 54.22 55.15 0.0M
2025-07-01 56.03 56.70 56.03 56.39 0.0M
2025-06-30 56.36 57.05 56.36 57.05 0.0M
2025-06-27 55.33 58.07 55.25 56.64 0.0M
2025-06-26 55.28 55.56 54.99 55.33 0.0M
2025-06-25 54.73 55.25 54.72 55.02 0.0M
2025-06-24 58.76 58.80 53.01 54.98 0.0M
2025-06-23 58.29 59.02 58.29 58.76 0.0M
2025-06-20 58.65 59.38 58.59 58.59 0.0M
2025-06-18 58.70 59.09 56.30 59.09 0.0M
2025-06-17 58.51 59.00 57.91 59.00 0.0M
2025-06-16 58.69 58.69 58.10 58.27 0.0M
2025-06-13 59.42 59.42 58.40 58.40 0.0M
2025-06-12 60.00 60.00 58.30 58.30 0.0M
2025-06-11 58.55 59.51 58.51 59.50 0.0M
2025-06-10 58.90 58.90 58.56 58.56 0.0M
2025-06-09 58.99 59.30 58.99 59.00 0.0M
2025-06-06 59.00 59.29 58.90 59.29 0.0M
2025-06-05 58.12 59.10 58.12 59.00 0.0M
2025-06-04 57.71 58.42 57.57 58.42 0.0M
2025-06-03 56.82 58.18 56.82 58.00 0.0M
2025-06-02 56.52 57.08 56.52 56.82 0.0M
2025-05-30 58.20 58.31 57.34 57.40 0.0M
2025-05-29 58.29 58.50 57.98 58.02 0.0M
2025-05-28 57.75 58.27 57.75 58.27 0.0M
2025-05-27 57.75 57.88 57.75 57.76 0.0M
2025-05-26 57.58 58.00 57.38 57.60 0.0M
2025-05-23 58.00 58.18 57.85 57.87 0.0M
2025-05-22 58.00 58.19 57.58 57.77 0.0M
2025-05-21 57.63 58.00 57.63 58.00 0.0M
2025-05-20 57.70 57.70 57.54 57.60 0.0M
2025-05-19 57.54 57.79 57.54 57.60 0.0M
2025-05-16 57.16 57.79 57.16 57.55 0.0M
2025-05-15 57.18 57.68 56.88 57.43 0.0M
2025-05-14 56.50 57.16 56.50 57.16 0.0M
2025-05-13 56.05 56.76 56.05 56.50 0.0M
2025-05-12 56.00 56.35 56.00 56.11 0.0M
2025-05-09 55.93 56.42 55.85 56.42 0.0M
2025-05-08 56.24 56.25 55.38 55.66 0.0M
2025-05-07 57.18 57.18 56.01 56.05 0.0M
2025-05-06 57.19 57.19 56.91 56.91 0.0M
2025-05-05 56.64 57.20 56.64 57.19 0.0M
2025-05-02 56.80 57.01 56.80 56.93 0.0M
2025-04-30 56.90 57.15 56.90 57.12 0.0M
2025-04-29 57.26 57.26 56.57 56.90 0.0M
2025-04-28 57.45 57.53 57.14 57.25 0.0M
2025-04-25 57.13 57.68 57.13 57.43 0.0M
2025-04-24 57.65 57.65 57.40 57.40 0.0M
2025-04-23 56.95 57.67 56.95 57.67 0.0M
2025-04-22 56.77 57.01 56.77 57.00 0.0M
2025-04-17 56.25 56.73 56.21 56.73 0.0M
2025-04-16 56.59 56.68 56.45 56.45 0.0M
2025-04-15 56.48 56.63 56.11 56.40 0.0M
2025-04-14 56.00 56.36 55.90 56.36 0.0M
2025-04-11 55.94 55.96 55.75 55.95 0.0M
2025-04-10 55.56 55.61 55.25 55.55 0.0M
2025-04-09 56.51 56.51 55.33 55.34 0.0M
2025-04-08 56.70 56.70 56.50 56.50 0.0M
2025-04-07 56.99 56.99 56.55 56.70 0.0M
2025-04-04 57.70 57.70 56.75 57.25 0.0M
2025-04-03 58.00 58.00 57.25 57.99 0.0M
2025-04-02 56.88 60.00 56.41 57.80 0.0M
2025-04-01 56.54 56.92 54.71 56.80 0.0M
2025-03-31 58.09 58.12 57.57 57.57 0.0M
2025-03-28 59.50 59.50 57.25 58.12 0.0M
2025-03-27 59.25 60.20 59.25 60.01 0.0M
2025-03-26 59.20 59.60 59.15 59.42 0.0M
2025-03-25 59.30 59.35 59.05 59.20 0.0M
2025-03-24 58.35 59.33 58.35 59.33 0.0M
2025-03-21 58.50 58.85 56.99 58.85 0.0M
2025-03-20 58.20 59.50 58.20 59.00 0.0M
2025-03-19 57.70 58.55 57.50 58.12 0.0M
2025-03-18 57.49 58.49 57.49 57.65 0.0M
2025-03-17 58.49 58.49 56.61 57.49 0.0M
2025-03-14 55.99 58.50 55.99 57.77 0.0M
2025-03-13 55.50 56.00 54.60 56.00 0.0M
2025-03-12 55.00 55.80 54.53 55.80 0.0M
2025-03-11 54.84 55.00 54.52 55.00 0.0M
2025-03-10 54.90 54.90 54.66 54.85 0.0M
2025-03-07 54.80 54.85 54.76 54.80 0.0M
2025-03-06 54.51 54.99 54.51 54.80 0.0M
2025-03-05 54.50 58.68 54.31 54.60 0.0M
2025-02-28 54.50 54.99 54.00 54.35 0.0M
2025-02-27 54.00 54.50 53.10 54.50 0.0M
2025-02-26 53.71 54.00 53.49 54.00 0.0M
2025-02-25 53.69 54.00 52.98 54.00 0.0M
2025-02-24 52.39 53.69 51.99 53.39 0.0M
2025-02-21 52.42 52.49 51.51 52.39 0.0M
2025-02-20 52.45 52.50 51.87 52.49 0.0M
2025-02-19 53.47 53.47 51.57 52.11 0.0M
2025-02-18 51.72 52.25 51.00 51.56 0.0M
2025-02-17 51.67 53.48 51.00 51.71 0.0M
2025-02-14 51.01 51.69 51.00 51.68 0.0M
2025-02-13 51.15 51.44 51.00 51.01 0.0M
2025-02-12 51.10 51.25 50.75 51.15 0.0M
2025-02-11 51.40 51.50 51.00 51.10 0.0M
2025-02-10 51.35 51.75 51.25 51.50 0.0M
2025-02-07 52.97 52.97 48.06 51.35 0.0M
2025-02-06 53.24 53.25 52.97 52.97 0.0M
2025-02-05 52.66 54.99 52.49 53.24 0.0M
2025-02-04 51.80 52.65 51.70 52.65 0.0M
2025-02-03 54.46 58.11 51.11 51.85 0.0M
2025-01-31 54.66 55.75 54.54 55.18 0.0M
2025-01-30 55.70 55.79 54.05 54.73 0.0M
2025-01-29 55.00 55.75 54.77 55.70 0.0M
2025-01-28 54.25 55.26 54.25 55.02 0.0M
2025-01-27 54.15 55.50 54.00 55.10 0.0M
2025-01-24 54.01 54.25 54.00 54.25 0.0M
2025-01-23 54.85 54.85 54.00 54.04 0.0M
2025-01-22 54.21 54.75 54.02 54.66 0.0M
2025-01-21 54.75 54.99 54.00 54.20 0.0M
2025-01-20 54.70 55.00 54.45 54.70 0.0M
2025-01-17 54.04 54.71 53.80 54.71 0.0M
2025-01-16 56.04 56.04 54.03 54.70 0.0M
2025-01-15 55.45 55.45 54.26 55.00 0.0M
2025-01-14 56.00 56.00 54.60 55.45 0.0M
2025-01-13 55.50 55.75 55.25 55.74 0.0M
2025-01-10 54.99 56.00 54.03 56.00 0.0M
2025-01-09 54.97 55.00 54.00 54.96 0.0M
2025-01-08 54.98 54.98 54.50 54.97 0.0M
2025-01-07 55.15 55.15 54.60 54.97 0.0M
2025-01-06 55.00 55.24 54.00 54.99 0.0M
2025-01-03 55.00 55.00 54.40 54.52 0.0M
2025-01-02 55.00 55.00 54.50 55.00 0.0M