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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 87.00 89.96 87.00 89.30 0.0M
2021-12-29 87.00 87.30 85.30 87.02 0.0M
2021-12-28 85.10 88.00 85.09 87.00 0.0M
2021-12-27 84.98 85.38 84.04 84.70 0.0M
2021-12-23 85.10 86.89 84.01 84.01 0.0M
2021-12-22 85.20 86.90 84.70 84.85 0.0M
2021-12-21 85.50 85.70 84.51 85.20 0.0M
2021-12-20 84.00 86.86 83.05 85.50 0.0M
2021-12-17 84.56 84.56 82.82 84.19 0.0M
2021-12-16 83.80 85.27 83.63 84.12 0.0M
2021-12-15 85.28 85.28 83.60 83.62 0.0M
2021-12-14 83.95 85.30 83.75 85.25 0.0M
2021-12-13 82.95 84.24 82.78 83.39 0.0M
2021-12-10 82.94 84.50 82.93 82.96 0.0M
2021-12-09 83.02 83.35 82.70 82.93 0.0M
2021-12-08 82.70 84.50 82.70 83.25 0.0M
2021-12-07 83.35 83.35 82.70 82.80 0.0M
2021-12-06 84.82 84.82 82.68 82.80 0.0M
2021-12-03 82.73 83.82 82.73 83.40 0.0M
2021-12-02 83.80 84.00 82.52 82.78 0.0M
2021-12-01 83.74 83.75 82.45 83.70 0.0M
2021-11-30 84.35 85.50 83.07 84.55 0.0M
2021-11-29 84.62 85.20 84.22 84.35 0.0M
2021-11-26 84.50 85.19 84.20 84.75 0.0M
2021-11-25 85.30 85.35 84.50 84.55 0.0M
2021-11-24 85.23 86.40 84.72 84.80 0.0M
2021-11-23 85.97 86.98 85.10 85.85 0.0M
2021-11-22 85.44 86.18 84.99 85.15 0.0M
2021-11-19 85.95 85.95 84.52 85.00 0.0M
2021-11-18 85.02 86.39 84.07 86.04 0.0M
2021-11-17 85.52 86.27 85.00 85.08 0.0M
2021-11-16 85.80 87.79 85.50 85.60 0.0M
2021-11-12 86.01 87.09 85.50 85.85 0.0M
2021-11-11 87.19 87.63 85.54 86.70 0.0M
2021-11-10 85.98 87.70 85.98 86.55 0.0M
2021-11-09 86.28 86.29 85.90 85.90 0.0M
2021-11-08 85.42 86.28 85.42 85.60 0.0M
2021-11-05 85.75 86.10 85.22 85.31 0.0M
2021-11-04 87.94 88.00 85.60 85.60 0.0M
2021-11-03 87.97 87.99 86.91 87.26 0.0M
2021-11-01 87.00 87.97 85.50 87.97 0.0M
2021-10-29 86.99 88.49 86.85 88.32 0.0M
2021-10-28 87.98 87.98 85.75 86.51 0.0M
2021-10-27 86.93 87.75 85.12 87.75 0.0M
2021-10-26 87.98 87.98 86.80 86.85 0.0M
2021-10-25 88.20 88.74 87.41 87.60 0.0M
2021-10-22 88.81 88.82 87.25 87.41 0.0M
2021-10-21 88.90 89.74 88.66 88.80 0.0M
2021-10-20 88.82 90.14 88.50 88.90 0.0M
2021-10-19 91.35 91.35 88.02 89.50 0.0M
2021-10-18 91.26 91.28 90.00 90.30 0.0M
2021-10-15 89.00 91.44 88.32 91.29 0.0M
2021-10-14 87.70 89.49 87.70 88.70 0.0M
2021-10-13 87.75 87.81 87.30 87.60 0.0M
2021-10-11 89.78 89.78 87.55 87.61 0.0M
2021-10-08 87.50 89.89 87.31 87.90 0.0M
2021-10-07 89.39 89.95 87.11 88.92 0.0M
2021-10-06 89.47 89.47 88.75 89.39 0.0M
2021-10-05 89.00 89.75 88.90 88.90 0.0M
2021-10-04 88.83 89.00 88.61 88.76 0.0M
2021-10-01 89.17 89.23 88.51 88.81 0.0M
2021-09-30 89.99 90.49 89.35 90.49 0.0M
2021-09-29 90.30 91.50 89.96 90.00 0.0M
2021-09-28 90.69 90.85 89.36 89.91 0.0M
2021-09-27 90.99 92.50 90.18 90.20 0.0M
2021-09-24 90.27 91.86 90.14 90.16 0.0M
2021-09-23 90.09 91.80 90.09 90.25 0.0M
2021-09-22 90.49 91.99 89.94 90.04 0.0M
2021-09-21 91.79 91.79 89.86 89.90 0.0M
2021-09-20 92.98 92.98 91.62 91.80 0.0M
2021-09-17 92.00 92.74 91.62 92.43 0.0M
2021-09-16 92.00 92.01 91.53 91.62 0.0M
2021-09-15 93.97 93.97 91.47 91.50 0.0M
2021-09-14 91.47 96.98 91.07 93.57 0.0M
2021-09-13 92.11 93.00 91.00 91.47 0.0M
2021-09-10 90.00 91.50 89.33 91.19 0.0M
2021-09-09 89.65 90.50 89.00 90.49 0.0M
2021-09-08 92.80 92.80 89.54 89.54 0.0M
2021-09-06 90.06 91.00 90.06 91.00 0.0M
2021-09-03 90.99 91.14 90.05 90.05 0.0M
2021-09-02 91.07 91.07 89.52 90.99 0.0M
2021-09-01 89.50 91.50 89.50 89.87 0.0M
2021-08-31 90.98 91.95 90.55 91.95 0.0M
2021-08-30 91.13 91.73 90.55 90.55 0.0M
2021-08-27 91.13 91.96 91.10 91.11 0.0M
2021-08-26 91.60 91.75 91.10 91.10 0.0M
2021-08-25 92.29 92.29 91.10 91.10 0.0M
2021-08-24 91.94 92.54 91.45 91.47 0.0M
2021-08-23 91.50 93.35 91.50 91.50 0.0M
2021-08-20 91.50 92.50 91.50 91.50 0.0M
2021-08-19 92.04 92.05 91.50 91.71 0.0M
2021-08-18 92.50 92.50 91.50 91.62 0.0M
2021-08-17 91.50 92.50 91.50 91.56 0.0M
2021-08-16 92.89 93.28 92.00 92.00 0.0M
2021-08-13 93.25 93.30 91.60 92.40 0.0M
2021-08-12 93.00 93.30 91.66 92.50 0.0M
2021-08-11 92.01 92.89 91.45 91.60 0.0M
2021-08-10 91.90 92.00 91.45 91.75 0.0M
2021-08-09 92.64 93.70 91.95 91.95 0.0M
2021-08-06 92.14 92.65 91.50 92.65 0.0M
2021-08-05 91.47 92.10 91.10 92.00 0.0M
2021-08-04 90.50 91.48 90.49 91.48 0.0M
2021-08-03 92.00 92.00 90.00 90.00 0.0M
2021-08-02 92.00 92.77 91.02 91.70 0.0M
2021-07-30 92.50 93.80 92.50 93.67 0.0M
2021-07-29 93.46 93.50 92.50 92.50 0.0M
2021-07-28 92.99 93.84 92.50 93.50 0.0M
2021-07-27 92.50 94.19 92.35 93.00 0.0M
2021-07-26 93.00 93.98 92.33 92.80 0.0M
2021-07-23 93.50 95.00 92.86 92.86 0.0M
2021-07-22 94.69 95.00 93.14 93.36 0.0M
2021-07-21 93.04 94.65 92.60 94.64 0.0M
2021-07-20 92.50 94.95 92.03 94.70 0.0M
2021-07-19 92.79 93.00 92.00 92.00 0.0M
2021-07-16 93.82 93.82 92.01 92.01 0.0M
2021-07-15 92.00 94.00 92.00 92.28 0.0M
2021-07-14 92.52 92.57 91.83 92.00 0.0M
2021-07-13 92.29 94.59 92.00 92.00 0.0M
2021-07-12 92.42 92.99 91.51 92.30 0.0M
2021-07-08 90.70 92.42 90.70 92.42 0.0M
2021-07-07 92.50 92.50 90.11 90.70 0.0M
2021-07-06 92.49 92.75 91.21 92.01 0.0M
2021-07-05 92.12 92.50 91.58 91.58 0.0M
2021-07-02 91.71 93.98 91.50 93.20 0.0M
2021-07-01 93.00 94.98 92.00 93.10 0.0M
2021-06-30 93.97 94.20 92.00 94.20 0.0M
2021-06-29 91.99 94.00 90.50 93.99 0.0M
2021-06-28 90.00 92.00 89.75 92.00 0.0M
2021-06-25 90.49 90.71 89.75 89.75 0.0M
2021-06-24 90.44 91.20 89.75 89.75 0.0M
2021-06-23 91.00 91.50 90.21 90.35 0.0M
2021-06-22 90.62 92.28 90.10 90.11 0.0M
2021-06-21 91.21 92.89 90.75 91.80 0.0M
2021-06-18 92.90 93.90 91.00 91.80 0.0M
2021-06-17 91.90 92.98 90.01 92.90 0.0M
2021-06-16 92.50 92.50 90.50 92.48 0.0M
2021-06-15 93.49 95.00 90.00 92.49 0.0M
2021-06-14 94.12 95.00 89.00 91.99 0.0M
2021-06-11 95.00 95.91 94.00 94.00 0.0M
2021-06-10 96.99 96.99 94.51 95.00 0.0M
2021-06-09 99.38 99.38 94.00 95.51 0.0M
2021-06-08 96.50 100.50 95.50 99.50 0.0M
2021-06-07 95.58 96.97 95.00 96.50 0.0M
2021-06-04 97.99 97.99 95.16 96.97 0.0M
2021-06-02 94.61 98.00 94.00 97.99 0.0M
2021-06-01 96.50 96.50 94.57 94.79 0.0M
2021-05-31 98.46 99.50 96.92 97.65 0.0M
2021-05-28 98.10 99.50 95.56 99.50 0.0M
2021-05-27 99.37 99.37 95.01 98.10 0.0M
2021-05-26 96.41 99.38 94.56 99.37 0.0M
2021-05-25 95.50 97.00 94.55 95.86 0.0M
2021-05-24 96.79 96.79 94.50 95.09 0.0M
2021-05-21 96.19 97.00 95.40 97.00 0.0M
2021-05-20 97.90 97.90 95.25 96.99 0.0M
2021-05-19 96.00 98.00 95.00 97.40 0.0M
2021-05-18 96.99 97.50 94.00 95.06 0.0M
2021-05-17 99.49 99.49 95.10 96.99 0.0M
2021-05-14 96.00 100.00 95.00 99.25 0.0M
2021-05-13 95.32 96.47 94.50 95.02 0.0M
2021-05-12 95.50 97.00 94.51 95.30 0.0M
2021-05-11 96.49 98.70 92.00 95.26 0.0M
2021-05-10 97.00 97.00 95.00 95.00 0.0M
2021-05-07 100.48 100.48 96.00 96.00 0.0M
2021-05-06 99.99 100.00 99.22 99.80 0.0M
2021-05-05 100.99 101.20 98.20 99.29 0.0M
2021-05-04 98.51 100.29 97.50 100.29 0.0M
2021-05-03 101.49 101.49 98.01 99.97 0.0M
2021-04-30 101.90 101.90 95.00 101.50 0.0M
2021-04-29 101.89 101.89 99.70 101.48 0.0M
2021-04-28 101.94 102.80 96.00 100.78 0.0M
2021-04-27 100.50 101.95 99.11 101.95 0.0M
2021-04-26 101.87 101.95 98.10 98.63 0.0M
2021-04-23 98.00 101.50 95.00 101.50 0.0M
2021-04-22 99.00 99.00 95.21 96.20 0.0M
2021-04-20 99.01 101.88 97.60 99.30 0.0M
2021-04-19 104.97 104.97 95.00 100.23 0.0M
2021-04-16 105.50 105.50 104.00 104.00 0.0M