Xp Infra Ii Fundo De Invest Em Part (XPIE11)

XPIE11
🏛️ Brasilien →
57.85
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 58.61 58.61 58.02 58.46 3.5K
10:10 58.31 58.71 58.31 58.68 0.7K
10:15 58.68 58.68 58.68 58.68 0.0K
10:20 58.60 58.60 58.52 58.52 0.1K
10:25 58.52 58.52 58.15 58.15 4.5K
10:30 58.17 58.17 58.17 58.17 0.1K
10:45 58.42 58.42 58.20 58.41 0.2K
10:50 58.39 58.39 58.34 58.34 0.0K
10:55 58.39 58.39 58.39 58.39 0.0K
11:00 58.44 58.44 58.40 58.40 0.1K
11:05 58.40 58.45 58.40 58.45 0.0K
11:10 58.53 58.53 58.53 58.53 0.2K
11:15 58.47 58.54 58.47 58.54 0.0K
11:20 58.55 58.57 58.55 58.57 0.1K
11:25 58.55 58.56 58.55 58.56 0.0K
11:30 58.57 58.57 58.57 58.57 0.1K
11:35 58.58 58.58 58.58 58.58 0.0K
11:40 58.57 58.57 58.57 58.57 0.0K
11:45 58.57 58.57 58.57 58.57 0.0K
11:50 58.57 58.58 58.57 58.57 0.0K
12:25 58.57 58.57 58.57 58.57 0.0K
12:35 58.57 58.57 58.57 58.57 0.0K
12:40 58.50 58.50 58.50 58.50 0.4K
12:45 58.55 58.56 58.55 58.56 0.0K
12:50 58.56 58.58 58.56 58.58 0.1K
12:55 58.58 58.58 58.57 58.57 0.1K
13:00 58.57 58.57 58.57 58.57 0.1K
13:05 58.57 58.57 58.57 58.57 0.1K
13:10 58.57 58.57 58.47 58.56 2.4K
13:15 58.56 58.57 58.56 58.57 0.1K
13:20 58.57 58.57 58.46 58.46 1.0K
13:25 58.46 58.56 58.46 58.56 0.2K
13:30 58.56 58.56 58.45 58.54 0.3K
13:35 58.54 58.55 58.52 58.54 0.1K
13:40 58.54 58.57 58.40 58.54 0.4K
13:45 58.51 58.51 58.40 58.40 0.1K
13:50 58.41 58.41 58.41 58.41 0.0K
13:55 58.20 58.34 58.20 58.34 0.5K
14:05 58.22 58.22 58.21 58.21 0.8K
14:10 58.20 58.37 58.20 58.37 0.2K
14:15 58.38 58.38 58.38 58.38 0.0K
14:25 58.36 58.36 58.30 58.34 0.1K
14:40 58.34 58.34 58.12 58.12 1.0K
14:45 58.12 58.12 58.12 58.12 0.0K
14:50 58.12 58.21 58.12 58.15 0.1K
14:55 58.15 58.16 58.12 58.15 0.1K
15:00 58.15 58.22 58.13 58.18 0.1K
15:05 58.18 58.18 58.10 58.10 0.5K
15:10 58.10 58.10 58.05 58.05 0.6K
15:15 58.05 58.06 58.04 58.06 0.0K
15:20 58.04 58.04 58.04 58.04 0.0K
15:25 58.04 58.05 58.04 58.05 0.0K
15:30 58.05 58.07 58.05 58.07 0.0K
15:35 58.07 58.17 58.07 58.07 0.1K
15:40 58.07 58.07 58.03 58.03 0.3K
15:45 58.03 58.03 58.03 58.03 0.0K
15:50 58.03 58.05 58.02 58.02 0.0K
15:55 58.02 58.05 58.02 58.03 0.0K
16:00 58.03 58.04 57.85 57.85 3.6K
16:05 57.81 57.94 57.80 57.89 0.9K
16:10 57.89 57.94 57.89 57.89 0.1K
16:15 57.89 57.90 57.89 57.90 0.0K
16:20 57.90 57.95 57.90 57.95 0.3K
16:25 57.95 57.96 57.95 57.96 0.0K
16:30 57.97 57.97 57.97 57.97 0.0K
16:35 57.97 57.97 57.95 57.96 0.5K
16:40 57.96 58.10 57.95 58.05 1.0K
16:45 58.05 58.06 58.05 58.05 0.2K
16:50 58.05 58.10 58.05 58.05 0.2K
16:55 58.05 58.05 58.05 58.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-08 58.40 58.51 57.56 57.85 0.0M
2025-10-07 58.06 58.42 58.00 58.30 0.0M
2025-10-06 57.92 58.86 57.71 58.06 0.0M
2025-10-03 57.94 58.04 57.55 57.64 0.0M
2025-10-02 58.13 58.33 57.78 57.77 0.0M
2025-10-01 58.75 58.75 57.80 58.05 0.0M
2025-09-30 59.45 59.72 59.25 59.61 0.0M
2025-09-29 59.15 59.44 59.03 59.20 0.0M
2025-09-26 59.29 59.37 59.06 59.09 0.0M
2025-09-25 59.00 59.16 58.86 59.10 0.0M
2025-09-24 59.30 59.30 58.78 58.94 0.0M
2025-09-23 59.64 59.64 59.01 59.05 0.0M
2025-09-22 59.68 59.96 59.32 59.35 0.0M
2025-09-19 59.91 60.00 59.65 59.97 0.0M
2025-09-18 59.68 59.93 59.23 59.90 0.0M
2025-09-17 60.22 60.22 59.58 59.67 0.0M
2025-09-16 60.25 60.31 59.60 60.19 0.0M
2025-09-15 60.52 61.00 60.00 60.18 0.0M
2025-09-12 60.14 61.00 59.22 60.51 0.0M
2025-09-11 59.40 60.22 58.85 60.15 0.1M
2025-09-10 59.06 59.53 59.06 59.39 0.0M
2025-09-09 59.45 59.46 59.00 59.03 0.0M
2025-09-08 59.55 59.55 59.13 59.16 0.0M
2025-09-05 59.65 59.65 59.21 59.43 0.0M
2025-09-04 59.65 59.65 59.41 59.53 0.0M
2025-09-03 59.79 59.99 59.55 59.65 0.0M
2025-09-02 59.62 60.31 59.45 59.50 0.0M
2025-09-01 59.74 59.74 59.20 59.62 0.0M
2025-08-29 60.40 61.50 60.02 61.00 0.0M
2025-08-28 60.45 60.73 59.80 60.40 0.0M
2025-08-27 60.17 60.63 59.80 60.51 0.0M
2025-08-26 59.45 61.01 59.40 60.48 0.1M
2025-08-25 60.10 60.10 59.40 59.45 0.0M
2025-08-22 60.38 60.50 59.87 59.87 0.0M
2025-08-21 59.50 61.00 59.50 60.38 0.0M
2025-08-20 60.00 60.00 59.40 59.65 0.0M
2025-08-19 59.99 60.28 59.77 60.04 0.0M
2025-08-18 60.30 60.39 59.50 60.02 0.0M
2025-08-15 59.36 61.84 59.36 60.30 0.0M
2025-08-14 59.29 60.40 58.80 59.36 0.0M
2025-08-13 59.50 60.50 58.91 59.14 0.0M
2025-08-12 59.41 59.90 59.06 59.60 0.0M
2025-08-11 59.70 59.82 59.26 59.70 0.0M
2025-08-08 59.80 60.00 59.19 59.60 0.0M
2025-08-07 59.58 59.99 59.44 59.87 0.0M
2025-08-06 59.24 60.20 59.21 59.52 0.0M
2025-08-05 60.20 61.00 59.76 59.90 0.0M
2025-08-04 60.57 60.70 59.71 60.24 0.0M
2025-08-01 61.13 61.57 59.49 60.74 0.0M
2025-07-31 61.74 62.00 61.35 62.00 0.0M
2025-07-30 61.89 61.90 61.40 61.44 0.0M
2025-07-29 61.80 61.90 61.76 61.81 0.0M
2025-07-28 62.06 62.18 61.69 61.80 0.0M
2025-07-25 62.09 62.09 61.69 62.05 0.0M
2025-07-24 62.01 62.18 61.51 62.00 0.0M
2025-07-23 61.76 62.06 61.50 61.73 0.0M
2025-07-22 61.34 61.90 61.34 61.76 0.0M
2025-07-21 61.80 61.94 61.00 61.35 0.0M
2025-07-18 62.19 62.30 61.12 61.80 0.0M
2025-07-17 62.00 62.16 61.73 61.83 0.0M
2025-07-16 62.46 62.69 61.80 61.91 0.0M
2025-07-15 62.24 62.65 62.11 62.46 0.0M
2025-07-14 61.89 62.30 61.63 62.11 0.0M
2025-07-11 61.77 62.72 61.40 61.80 0.0M
2025-07-10 61.44 62.50 61.40 61.64 0.0M
2025-07-09 61.62 61.62 61.14 61.44 0.0M
2025-07-08 61.50 62.00 60.81 61.82 0.0M
2025-07-07 61.50 61.72 61.00 61.46 0.0M
2025-07-04 61.90 61.90 61.23 61.46 0.0M
2025-07-03 61.35 61.99 60.80 61.90 0.0M
2025-07-02 60.95 62.00 60.27 61.07 0.0M
2025-07-01 61.29 61.29 60.30 60.95 0.0M
2025-06-30 61.38 62.35 61.38 62.03 0.0M
2025-06-27 61.11 61.69 61.11 61.69 0.0M
2025-06-26 61.45 61.45 60.80 61.20 0.0M
2025-06-25 61.30 61.45 60.85 61.45 0.0M
2025-06-24 61.50 61.54 60.98 61.01 0.0M
2025-06-23 61.25 61.30 61.03 61.25 0.0M
2025-06-20 61.85 61.87 61.02 61.10 0.0M
2025-06-18 61.81 62.15 61.29 61.57 0.0M
2025-06-17 61.82 62.12 60.85 62.09 0.0M
2025-06-16 61.90 62.18 61.29 61.44 0.0M
2025-06-13 60.52 62.21 60.50 62.21 0.0M
2025-06-12 61.35 61.35 60.00 60.52 0.0M
2025-06-11 62.20 62.20 61.15 61.35 0.0M
2025-06-10 62.00 62.58 61.84 62.08 0.0M
2025-06-09 63.10 63.30 62.02 62.58 0.0M
2025-06-06 62.98 63.61 62.58 62.84 0.0M
2025-06-05 62.09 63.04 61.50 62.90 0.0M
2025-06-04 61.80 62.10 61.35 62.09 0.0M
2025-06-03 62.00 62.00 60.98 61.80 0.0M
2025-06-02 61.62 61.81 61.05 61.50 0.0M
2025-05-30 62.36 62.92 62.15 62.65 0.0M
2025-05-29 62.30 62.47 61.82 62.05 0.0M
2025-05-28 62.18 62.80 61.85 62.28 0.0M
2025-05-27 62.19 62.80 62.03 62.07 0.0M
2025-05-26 62.45 62.91 62.00 62.10 0.0M
2025-05-23 63.00 63.29 62.14 62.45 0.0M
2025-05-22 61.97 63.00 61.71 63.00 0.0M
2025-05-21 61.31 62.12 60.97 61.97 0.0M
2025-05-20 61.57 61.67 60.36 61.32 0.0M
2025-05-19 61.40 62.09 61.08 61.57 0.0M
2025-05-16 60.66 61.62 60.60 61.39 0.0M
2025-05-15 60.14 60.65 60.01 60.65 0.0M
2025-05-14 60.16 60.16 59.90 60.14 0.0M
2025-05-13 60.11 60.35 59.90 60.10 0.0M
2025-05-12 60.08 60.10 59.87 59.91 0.0M
2025-05-09 59.86 60.13 59.66 60.08 0.0M
2025-05-08 60.20 60.22 59.41 59.55 0.0M
2025-05-07 60.15 60.37 59.81 60.20 0.0M
2025-05-06 60.29 60.29 59.89 60.10 0.0M
2025-05-05 60.80 60.80 59.99 60.21 0.0M
2025-05-02 60.85 60.86 60.30 60.30 0.0M
2025-04-30 61.50 61.85 61.02 61.85 0.0M
2025-04-29 61.45 61.67 61.17 61.20 0.0M
2025-04-28 61.50 61.66 61.25 61.25 0.0M
2025-04-25 61.05 61.99 61.05 61.50 0.0M
2025-04-24 60.90 61.35 60.64 61.11 0.0M
2025-04-23 60.96 60.96 60.51 60.90 0.0M
2025-04-22 60.65 60.96 60.49 60.80 0.0M
2025-04-17 61.00 61.60 60.50 60.79 0.0M
2025-04-16 60.78 61.30 60.76 61.05 0.0M
2025-04-15 60.89 60.89 60.33 60.78 0.0M
2025-04-14 60.50 61.11 60.19 60.91 0.0M
2025-04-11 60.30 61.12 59.80 60.50 0.0M
2025-04-10 60.40 61.26 59.93 60.00 0.0M
2025-04-09 59.72 60.95 58.78 60.89 0.0M
2025-04-08 59.57 60.00 59.13 59.43 0.0M
2025-04-07 60.91 61.28 59.93 59.98 0.0M
2025-04-04 61.52 61.75 60.91 61.00 0.0M
2025-04-03 61.04 62.05 61.00 61.52 0.0M
2025-04-02 61.12 61.71 60.93 61.02 0.0M
2025-04-01 61.20 61.80 60.91 61.13 0.0M
2025-03-31 62.34 62.46 61.72 62.45 0.0M
2025-03-28 62.49 62.75 61.55 62.08 0.0M
2025-03-27 62.58 62.58 61.95 62.30 0.0M
2025-03-26 62.69 63.03 62.43 62.57 0.0M
2025-03-25 62.17 62.96 62.16 62.69 0.0M
2025-03-24 61.76 62.25 61.76 61.90 0.0M
2025-03-21 62.69 62.72 61.77 62.00 0.0M
2025-03-20 62.37 62.91 62.03 62.69 0.0M
2025-03-19 62.48 62.72 62.14 62.37 0.0M
2025-03-18 62.53 62.53 62.00 62.50 0.0M
2025-03-17 62.59 62.62 62.10 62.43 0.0M
2025-03-14 62.32 62.46 62.00 62.38 0.0M
2025-03-13 62.25 62.43 61.84 62.32 0.0M
2025-03-12 62.28 62.90 62.00 62.25 0.0M
2025-03-11 61.85 62.48 61.64 62.40 0.0M
2025-03-10 62.25 62.34 61.50 62.05 0.0M
2025-03-07 61.75 62.60 61.49 62.25 0.0M
2025-03-06 61.21 62.99 60.10 61.94 0.0M
2025-03-05 61.37 61.98 59.51 60.90 0.0M
2025-02-28 62.10 62.86 61.69 62.46 0.0M
2025-02-27 62.50 62.80 61.51 62.05 0.0M
2025-02-26 63.00 63.01 61.83 62.50 0.0M
2025-02-25 62.59 63.22 62.50 63.01 0.0M
2025-02-24 61.80 62.90 61.60 62.59 0.0M
2025-02-21 60.80 61.99 60.70 61.98 0.0M
2025-02-20 61.80 61.80 60.80 60.93 0.1M
2025-02-19 61.51 61.96 61.46 61.80 0.0M
2025-02-18 61.48 62.00 61.25 61.50 0.0M
2025-02-17 61.09 62.98 61.08 61.48 0.0M
2025-02-14 60.76 61.34 60.70 61.20 0.0M
2025-02-13 61.33 61.33 60.50 60.65 0.0M
2025-02-12 61.48 61.75 61.00 61.35 0.0M
2025-02-11 61.83 61.98 61.26 61.31 0.0M
2025-02-10 61.74 62.24 61.56 61.83 0.0M
2025-02-07 61.51 62.99 61.21 61.74 0.0M
2025-02-06 62.24 62.40 61.51 61.51 0.0M
2025-02-05 62.21 62.21 61.51 62.04 0.0M
2025-02-04 61.94 62.21 61.41 61.71 0.0M
2025-02-03 61.74 62.60 60.25 61.99 0.1M
2025-01-31 62.72 65.50 62.72 65.50 0.0M
2025-01-30 62.30 62.72 62.01 62.50 0.0M
2025-01-29 62.13 62.42 61.20 62.30 0.0M
2025-01-28 61.68 62.75 61.32 62.13 0.0M
2025-01-27 62.10 62.73 61.58 61.65 0.0M
2025-01-24 62.55 62.75 61.50 62.11 0.0M
2025-01-23 63.74 63.74 62.00 62.16 0.0M
2025-01-22 63.45 64.00 62.95 63.60 0.0M
2025-01-21 63.66 64.00 63.11 63.47 0.0M
2025-01-20 63.51 65.20 63.25 63.99 0.0M
2025-01-17 60.75 63.95 60.75 63.51 0.0M
2025-01-16 62.02 62.85 61.68 62.00 0.0M
2025-01-15 61.19 62.39 61.18 62.00 0.0M
2025-01-14 61.00 61.50 60.82 61.19 0.0M
2025-01-13 61.27 61.40 60.70 60.70 0.0M
2025-01-10 60.96 62.17 60.96 61.27 0.0M
2025-01-09 60.61 61.34 60.61 60.96 0.0M
2025-01-08 61.81 61.81 60.07 60.60 0.0M
2025-01-07 62.40 62.41 60.52 60.90 0.0M
2025-01-06 61.46 62.96 61.00 61.77 0.0M
2025-01-03 60.19 61.53 60.03 60.95 0.0M
2025-01-02 60.38 60.85 59.81 60.20 0.0M