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
2023-12-28 87.48 87.49 87.11 87.40 0.0M
2023-12-27 86.21 87.87 85.99 87.00 0.0M
2023-12-26 85.15 85.97 84.97 85.89 0.0M
2023-12-22 84.82 85.39 84.82 85.19 0.0M
2023-12-21 84.86 85.00 84.59 84.90 0.0M
2023-12-20 84.59 85.12 84.46 84.80 0.0M
2023-12-19 84.40 84.59 84.01 84.40 0.0M
2023-12-18 84.43 84.43 84.21 84.30 0.0M
2023-12-15 84.45 84.45 84.10 84.40 0.0M
2023-12-14 84.13 84.25 84.01 84.17 0.0M
2023-12-13 84.21 84.21 84.01 84.13 0.0M
2023-12-12 84.45 84.48 84.10 84.21 0.0M
2023-12-11 84.45 84.45 84.10 84.41 0.0M
2023-12-08 84.69 84.69 84.27 84.42 0.0M
2023-12-07 84.89 84.89 84.12 84.25 0.0M
2023-12-06 84.95 84.95 84.50 84.81 0.0M
2023-12-05 84.98 85.00 84.52 84.80 0.0M
2023-12-04 85.09 85.09 84.59 84.84 0.0M
2023-12-01 85.25 85.35 84.82 85.04 0.0M
2023-11-30 86.45 86.45 86.05 86.45 0.0M
2023-11-29 86.30 86.64 86.30 86.45 0.0M
2023-11-28 86.79 86.79 86.31 86.65 0.0M
2023-11-27 86.89 86.89 86.25 86.25 0.0M
2023-11-24 86.55 86.91 86.27 86.91 0.0M
2023-11-23 86.88 86.88 86.00 86.00 0.0M
2023-11-22 86.61 86.61 85.75 86.21 0.0M
2023-11-21 87.09 87.11 86.01 86.05 0.0M
2023-11-20 86.52 87.14 85.73 87.09 0.0M
2023-11-17 86.24 86.50 85.65 86.50 0.0M
2023-11-16 86.14 86.30 85.60 86.22 0.0M
2023-11-14 86.49 86.49 85.64 86.14 0.0M
2023-11-13 87.70 87.70 86.52 86.52 0.0M
2023-11-10 86.99 87.78 86.70 87.18 0.0M
2023-11-09 86.99 86.99 86.51 86.81 0.0M
2023-11-08 86.36 86.98 86.36 86.60 0.0M
2023-11-07 86.48 86.69 86.00 86.36 0.0M
2023-11-06 87.73 87.73 86.00 86.45 0.0M
2023-11-03 87.28 87.75 86.93 87.60 0.0M
2023-11-01 87.29 87.29 86.35 86.84 0.0M
2023-10-31 87.99 87.99 87.69 87.85 0.0M
2023-10-30 88.00 88.00 87.44 87.50 0.0M
2023-10-27 87.95 88.05 87.80 88.00 0.0M
2023-10-26 87.70 88.00 87.46 87.90 0.0M
2023-10-25 87.39 87.74 87.34 87.36 0.0M
2023-10-24 87.59 87.59 87.34 87.36 0.0M
2023-10-23 87.73 87.73 87.34 87.59 0.0M
2023-10-20 87.56 87.58 87.35 87.58 0.0M
2023-10-19 87.10 87.87 87.00 87.83 0.0M
2023-10-18 87.13 87.15 86.76 87.14 0.0M
2023-10-17 86.90 87.85 86.41 87.14 0.0M
2023-10-16 86.73 87.10 86.73 86.80 0.0M
2023-10-13 87.03 87.05 86.52 86.62 0.0M
2023-10-11 86.97 87.17 86.92 87.04 0.0M
2023-10-10 86.80 86.98 86.48 86.92 0.0M
2023-10-09 86.77 87.24 86.00 86.04 0.0M
2023-10-06 86.82 87.50 86.51 86.63 0.0M
2023-10-05 88.18 88.18 86.76 86.81 0.0M
2023-10-04 86.81 87.74 86.81 87.62 0.0M
2023-10-03 88.43 88.43 86.16 86.70 0.0M
2023-10-02 88.09 89.36 87.49 88.56 0.0M
2023-09-29 89.40 89.87 88.93 89.51 0.0M
2023-09-28 89.39 89.39 88.76 89.01 0.0M
2023-09-27 89.02 89.52 88.75 89.01 0.0M
2023-09-26 89.96 89.96 89.00 89.00 0.0M
2023-09-25 90.38 90.38 89.41 89.78 0.0M
2023-09-22 90.44 90.44 89.40 89.68 0.0M
2023-09-21 90.44 90.44 89.03 89.65 0.0M
2023-09-20 90.44 90.45 90.06 90.06 0.0M
2023-09-19 90.44 90.45 90.20 90.44 0.0M
2023-09-18 90.44 90.45 90.00 90.45 0.0M
2023-09-15 90.40 90.45 90.30 90.41 0.0M
2023-09-14 90.45 90.45 90.01 90.40 0.0M
2023-09-13 90.45 90.45 90.00 90.25 0.0M
2023-09-12 90.46 90.50 90.11 90.13 0.0M
2023-09-11 89.44 90.20 89.06 90.15 0.0M
2023-09-09 88.84 88.84 88.84 88.84 0.0M
2023-09-08 89.23 89.23 88.80 89.09 0.0M
2023-09-06 88.80 88.99 88.42 88.46 0.0M
2023-09-05 88.93 89.19 88.40 89.10 0.0M
2023-09-04 88.90 89.40 88.30 88.93 0.0M
2023-09-02 88.51 88.51 88.51 88.51 0.0M
2023-09-01 88.50 88.99 88.50 88.85 0.0M
2023-08-31 89.95 90.00 89.26 89.99 0.0M
2023-08-30 89.66 90.00 89.48 90.00 0.0M
2023-08-29 89.64 89.74 89.27 89.66 0.0M
2023-08-28 88.90 89.74 88.90 89.64 0.0M
2023-08-25 89.00 89.00 88.78 88.90 0.0M
2023-08-24 89.00 89.00 88.73 89.00 0.0M
2023-08-23 88.95 89.05 88.75 88.99 0.0M
2023-08-22 88.63 89.15 88.33 88.94 0.0M
2023-08-21 88.48 88.75 88.00 88.54 0.0M
2023-08-18 87.80 88.50 87.68 88.49 0.0M
2023-08-17 87.65 87.85 87.60 87.80 0.0M
2023-08-16 87.49 87.70 87.34 87.60 0.0M
2023-08-15 87.25 87.50 87.01 87.50 0.0M
2023-08-14 87.50 87.50 86.50 87.25 0.0M
2023-08-11 87.41 87.71 87.09 87.42 0.0M
2023-08-10 87.46 87.75 86.00 86.63 0.0M
2023-08-09 88.74 88.74 86.30 86.50 0.0M
2023-08-08 88.38 88.50 87.52 87.76 0.0M
2023-08-07 88.00 88.40 87.56 88.40 0.0M
2023-08-04 87.20 88.76 87.15 88.40 0.0M
2023-08-03 87.50 88.00 87.05 87.67 0.0M
2023-08-02 87.15 87.50 87.00 87.50 0.0M
2023-08-01 86.98 87.20 86.51 87.00 0.0M
2023-07-31 87.99 87.99 87.70 87.75 0.0M
2023-07-28 88.42 88.42 87.54 88.00 0.0M
2023-07-27 88.74 88.74 87.50 87.50 0.0M
2023-07-26 88.84 89.24 87.55 87.60 0.0M
2023-07-25 87.89 88.32 87.53 88.28 0.0M
2023-07-24 88.12 88.60 87.60 87.90 0.0M
2023-07-21 88.57 88.57 87.50 87.56 0.0M
2023-07-20 89.02 89.02 88.00 88.16 0.0M
2023-07-19 89.99 89.99 88.99 88.99 0.0M
2023-07-18 90.97 90.97 89.56 89.57 0.0M
2023-07-17 90.31 90.98 90.03 90.20 0.0M
2023-07-14 90.40 90.40 89.50 90.31 0.0M
2023-07-13 89.98 90.25 89.07 90.25 0.0M
2023-07-12 89.00 89.59 88.80 88.80 0.0M
2023-07-11 90.49 90.49 89.00 89.00 0.0M
2023-07-10 89.03 90.50 89.03 89.65 0.0M
2023-07-07 90.40 90.40 89.51 90.07 0.0M
2023-07-06 90.38 90.42 89.64 89.69 0.0M
2023-07-05 89.99 90.40 89.98 90.18 0.0M
2023-07-04 89.94 90.25 89.82 90.00 0.0M
2023-07-03 89.00 90.41 88.68 89.70 0.0M
2023-06-30 89.97 91.77 89.97 91.61 0.0M
2023-06-29 89.18 92.50 88.93 89.97 0.0M
2023-06-28 88.88 89.18 88.00 89.18 0.0M
2023-06-27 87.73 88.92 87.29 88.91 0.0M
2023-06-26 86.99 87.72 86.95 87.69 0.0M
2023-06-23 87.30 87.35 86.84 87.29 0.0M
2023-06-22 87.47 87.47 86.42 86.50 0.0M
2023-06-21 87.00 87.50 86.65 86.65 0.0M
2023-06-20 86.82 87.73 86.82 86.85 0.0M
2023-06-19 86.70 87.25 86.16 87.18 0.0M
2023-06-16 86.05 86.72 86.05 86.70 0.0M
2023-06-15 86.25 86.49 85.99 86.00 0.0M
2023-06-14 86.33 86.35 85.97 86.00 0.0M
2023-06-13 86.81 86.81 86.06 86.46 0.0M
2023-06-12 86.98 86.98 86.26 86.30 0.0M
2023-06-09 87.00 87.20 86.40 87.08 0.0M
2023-06-07 87.64 87.64 86.38 86.94 0.0M
2023-06-06 87.22 87.69 86.95 87.68 0.0M
2023-06-05 86.76 87.39 86.69 86.91 0.0M
2023-06-02 87.41 87.41 86.25 86.41 0.0M
2023-06-01 87.49 87.49 86.02 86.90 0.0M
2023-05-31 86.49 87.80 86.21 87.80 0.0M
2023-05-30 86.43 86.96 85.72 85.72 0.0M
2023-05-29 86.25 87.00 86.25 86.44 0.0M
2023-05-26 87.97 87.97 85.55 86.25 0.0M
2023-05-25 85.90 87.99 85.90 87.94 0.0M
2023-05-24 86.03 86.83 86.03 86.79 0.0M
2023-05-23 86.87 86.90 86.18 86.81 0.0M
2023-05-22 85.73 86.90 85.32 86.90 0.0M
2023-05-19 86.99 87.13 84.06 85.74 0.0M
2023-05-18 86.49 86.79 86.00 86.59 0.0M
2023-05-17 84.86 85.99 84.50 85.99 0.0M
2023-05-16 84.30 84.89 84.01 84.89 0.0M
2023-05-15 83.79 84.36 83.52 84.36 0.0M
2023-05-12 84.00 84.19 83.59 83.80 0.0M
2023-05-11 83.50 83.98 83.12 83.93 0.0M
2023-05-10 84.00 84.00 83.10 83.10 0.0M
2023-05-09 83.28 84.48 82.70 84.43 0.0M
2023-05-08 83.28 83.28 82.68 83.10 0.0M
2023-05-06 83.25 83.25 83.25 83.25 0.0M
2023-05-05 82.97 83.25 82.61 83.25 0.0M
2023-05-04 82.99 83.30 82.30 82.97 0.0M
2023-05-03 82.98 83.00 82.61 82.75 0.0M
2023-05-02 83.00 83.30 82.62 82.75 0.0M
2023-04-28 83.04 83.49 83.00 83.48 0.0M
2023-04-27 83.29 83.29 83.00 83.04 0.0M
2023-04-26 83.30 83.30 83.00 83.22 0.0M
2023-04-25 83.49 83.49 83.00 83.20 0.0M
2023-04-24 83.46 83.49 83.10 83.49 0.0M
2023-04-20 83.49 83.49 83.09 83.13 0.0M
2023-04-19 83.49 83.49 83.01 83.44 0.0M
2023-04-18 83.00 83.25 83.00 83.20 0.0M
2023-04-17 83.49 83.49 82.96 83.00 0.0M
2023-04-14 82.87 83.49 82.75 83.49 0.0M
2023-04-13 83.49 83.49 82.70 82.70 0.0M
2023-04-12 83.46 83.86 83.00 83.86 0.0M
2023-04-11 82.63 83.50 82.63 83.46 0.0M
2023-04-10 83.25 83.25 82.52 82.75 0.0M
2023-04-06 82.76 83.42 82.50 82.60 0.0M
2023-04-05 83.83 83.83 82.50 82.70 0.0M
2023-04-04 83.83 83.84 82.75 83.50 0.0M
2023-04-03 84.47 84.47 83.01 83.84 0.0M
2023-03-31 84.58 84.58 83.81 84.48 0.0M
2023-03-30 84.59 84.59 83.91 84.29 0.0M
2023-03-29 84.60 84.60 84.11 84.59 0.0M
2023-03-28 84.60 84.60 84.24 84.60 0.0M
2023-03-27 84.69 84.69 83.91 83.99 0.0M
2023-03-24 84.70 84.70 84.03 84.31 0.0M
2023-03-23 84.73 84.73 83.82 84.50 0.0M
2023-03-22 84.73 84.73 84.35 84.67 0.0M
2023-03-21 83.90 84.79 83.90 84.66 0.0M
2023-03-20 84.32 84.40 83.80 83.80 0.0M
2023-03-17 84.07 84.80 84.00 84.49 0.0M
2023-03-16 83.80 85.00 83.80 84.78 0.0M
2023-03-15 84.40 84.40 83.80 83.80 0.0M
2023-03-14 84.72 84.96 83.80 84.96 0.0M
2023-03-13 84.80 84.80 83.86 83.90 0.0M
2023-03-10 84.26 84.82 83.83 84.59 0.0M
2023-03-09 83.80 84.30 83.80 84.30 0.0M
2023-03-08 83.86 84.00 83.75 83.75 0.0M
2023-03-07 84.30 84.30 83.85 84.05 0.0M
2023-03-06 84.19 84.89 84.00 84.30 0.0M
2023-03-03 84.10 84.19 83.89 84.19 0.0M
2023-03-02 84.09 84.11 83.66 83.90 0.0M
2023-03-01 84.98 84.98 83.60 83.74 0.0M
2023-02-28 85.11 85.40 84.99 84.99 0.0M
2023-02-27 85.20 85.21 84.95 85.10 0.0M
2023-02-24 85.20 85.24 84.81 85.09 0.0M
2023-02-23 85.22 85.22 84.80 85.20 0.0M
2023-02-22 85.10 85.21 85.04 85.21 0.0M
2023-02-17 84.95 85.20 84.80 85.20 0.0M
2023-02-16 84.87 84.96 84.80 84.96 0.0M
2023-02-15 84.80 84.96 84.80 84.96 0.0M
2023-02-14 84.74 85.20 84.74 84.79 0.0M
2023-02-13 84.82 84.83 84.61 84.61 0.0M
2023-02-10 85.05 85.06 84.81 84.83 0.0M
2023-02-09 85.20 85.20 84.60 84.63 0.0M
2023-02-08 84.81 85.40 84.65 84.91 0.0M
2023-02-07 85.15 85.44 84.80 85.19 0.0M
2023-02-06 84.70 85.05 84.57 85.03 0.0M
2023-02-03 84.90 84.96 84.50 84.65 0.0M
2023-02-02 84.91 85.50 84.50 84.55 0.0M
2023-02-01 85.30 85.91 84.80 85.20 0.0M
2023-01-31 85.95 86.75 85.95 86.50 0.0M
2023-01-30 86.97 86.97 85.85 86.00 0.0M
2023-01-27 87.04 87.14 86.31 86.99 0.0M
2023-01-26 86.15 87.14 86.00 87.14 0.0M
2023-01-25 86.30 86.30 86.00 86.01 0.0M
2023-01-24 86.55 86.70 86.15 86.30 0.0M
2023-01-23 86.39 86.69 86.05 86.69 0.0M
2023-01-20 86.59 86.59 86.00 86.39 0.0M
2023-01-19 86.11 86.87 85.82 85.82 0.0M
2023-01-18 86.85 86.85 86.09 86.09 0.0M
2023-01-17 86.69 86.70 86.03 86.03 0.0M
2023-01-16 86.69 86.99 86.40 86.70 0.0M
2023-01-13 86.74 86.74 86.56 86.69 0.0M
2023-01-12 86.11 86.49 86.11 86.49 0.0M
2023-01-11 86.46 86.47 86.23 86.33 0.0M
2023-01-10 86.29 86.63 86.12 86.23 0.0M
2023-01-09 86.21 86.73 86.02 86.22 0.0M
2023-01-06 86.42 86.71 86.01 86.20 0.0M
2023-01-05 86.37 86.37 86.08 86.36 0.0M
2023-01-04 86.45 86.55 86.04 86.30 0.0M
2023-01-03 86.55 86.69 86.00 86.03 0.0M
2023-01-02 85.99 86.79 85.60 86.58 0.0M