Brookfield Infra

BIPC
🏛️ usa →
42.16
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.50 38.79 38.47 38.47 6.7K
09:32 38.47 38.51 38.47 38.51 0.6K
09:33 38.51 38.51 38.51 38.51 0.2K
09:34 38.51 38.51 38.51 38.51 0.2K
09:35 38.36 38.38 38.36 38.38 0.4K
09:36 38.31 38.39 38.31 38.31 1.7K
09:37 38.31 38.31 38.31 38.31 0.2K
09:38 38.31 38.35 38.19 38.35 0.5K
09:39 38.52 38.52 38.52 38.52 1.2K
09:40 38.52 38.52 38.52 38.52 0.1K
09:41 38.52 38.52 38.51 38.51 0.8K
09:42 38.61 38.61 38.61 38.61 0.6K
09:43 38.61 38.61 38.61 38.61 0.5K
09:44 38.61 38.61 38.47 38.47 1.4K
09:45 38.44 38.44 38.44 38.44 0.1K
09:46 38.43 38.43 38.43 38.43 0.4K
09:47 38.43 38.43 38.39 38.39 0.8K
09:48 38.41 38.50 38.41 38.50 1.4K
09:49 38.50 38.53 38.48 38.53 0.8K
09:50 38.53 38.53 38.53 38.53 0.0K
09:51 38.53 38.53 38.47 38.52 1.2K
09:52 38.43 38.43 38.43 38.43 0.2K
09:53 38.46 38.49 38.46 38.49 0.6K
09:54 38.40 38.51 38.40 38.51 2.8K
09:55 38.51 38.51 38.46 38.46 0.6K
09:56 38.46 38.46 38.46 38.46 0.4K
09:57 38.40 38.40 38.40 38.40 0.2K
09:58 38.40 38.40 38.40 38.40 0.1K
09:59 38.40 38.40 38.40 38.40 0.0K
10:00 38.40 38.42 38.40 38.42 0.2K
10:01 38.41 38.41 38.41 38.41 0.1K
10:02 38.41 38.51 38.41 38.51 2.2K
10:03 38.51 38.51 38.44 38.44 0.7K
10:04 38.49 38.49 38.49 38.49 0.1K
10:05 38.49 38.49 38.49 38.49 0.8K
10:06 38.49 38.49 38.49 38.49 0.1K
10:07 38.49 38.49 38.49 38.49 0.1K
10:08 38.49 38.54 38.49 38.54 0.8K
10:09 38.54 38.54 38.54 38.54 0.1K
10:10 38.54 38.54 38.52 38.52 0.2K
10:11 38.52 38.52 38.45 38.45 2.4K
10:12 38.45 38.45 38.45 38.45 0.4K
10:13 38.47 38.47 38.47 38.47 0.2K
10:14 38.47 38.47 38.47 38.47 1.4K
10:15 38.47 38.49 38.43 38.43 2.0K
10:16 38.43 38.43 38.43 38.43 0.6K
10:17 38.43 38.43 38.43 38.43 0.1K
10:18 38.48 38.51 38.48 38.51 2.4K
10:19 38.51 38.52 38.51 38.52 0.4K
10:20 38.52 38.52 38.52 38.52 0.0K
10:21 38.52 38.52 38.48 38.49 0.8K
10:22 38.49 38.49 38.49 38.49 0.4K
10:23 38.49 38.49 38.49 38.49 0.0K
10:24 38.49 38.49 38.49 38.49 0.5K
10:25 38.46 38.46 38.42 38.42 0.8K
10:26 38.44 38.44 38.44 38.44 0.5K
10:27 38.44 38.44 38.44 38.44 0.0K
10:28 38.44 38.44 38.44 38.44 0.4K
10:29 38.44 38.44 38.44 38.44 0.9K
10:30 38.44 38.44 38.42 38.42 0.7K
10:31 38.44 38.45 38.44 38.45 2.0K
10:32 38.45 38.47 38.45 38.47 0.9K
10:33 38.48 38.51 38.47 38.51 8.5K
10:34 38.50 38.56 38.49 38.56 7.7K
10:35 38.55 38.55 38.50 38.50 1.8K
10:36 38.56 38.59 38.55 38.59 1.7K
10:37 38.57 38.57 38.54 38.54 0.4K
10:38 38.53 38.54 38.53 38.54 6.0K
10:39 38.54 38.54 38.53 38.53 3.0K
10:40 38.53 38.59 38.53 38.59 0.9K
10:41 38.59 38.60 38.59 38.60 0.9K
10:42 38.60 38.66 38.60 38.66 0.9K
10:43 38.65 38.65 38.63 38.63 0.3K
10:44 38.63 38.63 38.56 38.56 1.7K
10:45 38.56 38.63 38.56 38.63 1.1K
10:46 38.64 38.64 38.63 38.63 3.4K
10:47 38.63 38.63 38.62 38.62 1.0K
10:48 38.58 38.58 38.55 38.55 1.6K
10:49 38.55 38.57 38.55 38.57 0.4K
10:50 38.57 38.58 38.57 38.58 1.0K
10:51 38.58 38.58 38.58 38.58 0.7K
10:52 38.59 38.59 38.59 38.59 1.4K
10:53 38.59 38.64 38.59 38.64 0.2K
10:54 38.59 38.59 38.59 38.59 3.6K
10:55 38.60 38.64 38.60 38.64 4.1K
10:56 38.64 38.64 38.64 38.64 0.5K
10:57 38.64 38.67 38.64 38.67 0.1K
10:58 38.67 38.67 38.67 38.67 0.1K
10:59 38.67 38.68 38.67 38.68 0.5K
11:00 38.68 38.68 38.65 38.65 0.7K
11:01 38.65 38.65 38.65 38.65 0.2K
11:02 38.65 38.70 38.65 38.70 0.1K
11:03 38.70 38.73 38.70 38.73 0.4K
11:04 38.73 38.73 38.73 38.73 0.1K
11:05 38.75 38.75 38.75 38.75 0.9K
11:06 38.76 38.76 38.75 38.75 2.6K
11:07 38.75 38.75 38.75 38.75 0.4K
11:08 38.75 38.75 38.75 38.75 0.1K
11:09 38.75 38.75 38.74 38.74 0.8K
11:10 38.74 38.74 38.74 38.74 0.0K
11:11 38.74 38.75 38.74 38.75 0.4K
11:12 38.75 38.75 38.75 38.75 0.2K
11:13 38.75 38.75 38.75 38.75 0.1K
11:14 38.75 38.75 38.75 38.75 0.0K
11:15 38.75 38.75 38.75 38.75 0.3K
11:16 38.75 38.75 38.73 38.73 1.8K
11:17 38.73 38.73 38.73 38.73 0.4K
11:18 38.73 38.73 38.71 38.71 0.7K
11:19 38.71 38.71 38.71 38.71 0.0K
11:20 38.71 38.76 38.71 38.76 22.7K
11:21 38.77 38.77 38.77 38.77 1.2K
11:22 38.77 38.77 38.75 38.75 0.8K
11:23 38.75 38.75 38.75 38.75 0.3K
11:24 38.75 38.75 38.73 38.73 0.6K
11:25 38.73 38.73 38.73 38.73 0.3K
11:26 38.73 38.73 38.73 38.73 0.2K
11:27 38.72 38.72 38.72 38.72 0.4K
11:28 38.72 38.72 38.69 38.69 1.5K
11:29 38.69 38.69 38.67 38.67 1.2K
11:30 38.69 38.75 38.69 38.75 2.9K
11:31 38.75 38.75 38.71 38.71 0.3K
11:32 38.71 38.71 38.71 38.71 0.2K
11:33 38.71 38.71 38.71 38.71 0.2K
11:34 38.71 38.71 38.71 38.71 0.1K
11:35 38.71 38.78 38.71 38.78 2.1K
11:36 38.78 38.81 38.78 38.81 0.8K
11:37 38.81 38.81 38.81 38.81 0.5K
11:38 38.81 38.81 38.81 38.81 0.1K
11:39 38.81 38.81 38.79 38.79 0.2K
11:40 38.79 38.86 38.79 38.83 3.6K
11:41 38.83 38.87 38.83 38.87 56.2K
11:42 38.87 38.87 38.87 38.87 0.3K
11:43 38.86 38.86 38.86 38.86 0.7K
11:44 38.82 38.83 38.82 38.83 1.4K
11:45 38.83 38.83 38.83 38.83 0.2K
11:46 38.83 38.83 38.83 38.83 0.0K
11:47 38.83 38.83 38.73 38.73 4.5K
11:48 38.73 38.74 38.72 38.72 6.1K
11:49 38.72 38.72 38.72 38.72 0.2K
11:50 38.72 38.72 38.70 38.70 1.4K
11:51 38.70 38.70 38.70 38.70 0.4K
11:52 38.70 38.70 38.70 38.70 0.1K
11:53 38.70 38.72 38.70 38.72 7.0K
11:54 38.72 38.72 38.72 38.72 0.7K
11:55 38.71 38.71 38.69 38.71 0.9K
11:56 38.71 38.71 38.71 38.71 0.6K
11:57 38.71 38.71 38.71 38.71 0.2K
11:58 38.71 38.71 38.68 38.68 1.2K
11:59 38.68 38.68 38.68 38.68 0.1K
12:00 38.68 38.69 38.68 38.69 1.9K
12:01 38.69 38.69 38.69 38.69 0.3K
12:02 38.69 38.69 38.69 38.69 0.3K
12:03 38.69 38.80 38.69 38.80 10.6K
12:04 38.81 38.81 38.81 38.81 2.6K
12:05 38.81 38.81 38.79 38.79 0.3K
12:06 38.79 38.80 38.77 38.77 4.5K
12:07 38.77 38.77 38.77 38.77 3.7K
12:08 38.79 38.80 38.79 38.80 0.8K
12:09 38.80 38.80 38.80 38.80 0.3K
12:10 38.80 38.81 38.80 38.81 0.8K
12:11 38.81 38.85 38.81 38.85 1.3K
12:12 38.82 38.82 38.82 38.82 2.2K
12:13 38.82 38.82 38.82 38.82 0.3K
12:14 38.82 38.85 38.82 38.85 0.3K
12:15 38.85 38.89 38.85 38.89 1.0K
12:16 38.89 38.89 38.89 38.89 0.4K
12:17 38.89 38.97 38.89 38.97 1.0K
12:18 38.97 38.97 38.97 38.97 0.1K
12:19 38.97 38.97 38.97 38.97 0.4K
12:20 38.97 39.00 38.93 39.00 14.3K
12:21 39.00 39.00 38.99 38.99 1.1K
12:22 38.99 38.99 38.97 38.97 0.2K
12:23 38.97 38.97 38.97 38.97 0.7K
12:24 38.97 38.97 38.97 38.97 0.1K
12:25 38.97 38.97 38.97 38.97 0.8K
12:26 39.01 39.01 38.97 38.97 11.1K
12:27 38.97 38.97 38.97 38.97 0.3K
12:28 38.99 39.00 38.99 39.00 6.4K
12:29 39.01 39.05 39.00 39.05 4.8K
12:30 39.05 39.05 39.02 39.02 1.0K
12:31 39.02 39.02 39.01 39.01 0.3K
12:32 39.01 39.01 38.95 38.96 1.9K
12:33 38.96 38.96 38.94 38.94 68.9K
12:34 38.94 38.94 38.93 38.93 2.6K
12:35 38.93 38.93 38.93 38.93 0.2K
12:36 38.93 38.93 38.86 38.86 2.5K
12:37 38.86 38.86 38.85 38.85 0.3K
12:38 38.85 38.85 38.85 38.85 0.1K
12:39 38.85 38.85 38.81 38.81 1.0K
12:40 38.81 38.81 38.81 38.81 0.4K
12:41 38.81 38.81 38.81 38.81 0.2K
12:42 38.83 38.83 38.83 38.83 3.3K
12:43 38.83 38.83 38.83 38.83 0.4K
12:44 38.83 38.83 38.74 38.74 0.9K
12:45 38.74 38.74 38.73 38.73 0.7K
12:46 38.73 38.73 38.73 38.73 0.5K
12:47 38.72 38.72 38.72 38.72 0.3K
12:48 38.75 38.75 38.75 38.75 0.8K
12:49 38.75 38.75 38.75 38.75 0.4K
12:50 38.75 38.75 38.71 38.71 0.3K
12:51 38.71 38.71 38.69 38.69 0.9K
12:52 38.69 38.69 38.69 38.69 0.3K
12:53 38.68 38.68 38.68 38.68 0.5K
12:54 38.68 38.68 38.68 38.68 1.3K
12:55 38.68 38.68 38.68 38.68 0.9K
12:56 38.69 38.69 38.69 38.69 0.2K
12:57 38.69 38.69 38.64 38.64 2.3K
12:58 38.64 38.64 38.64 38.64 0.1K
12:59 38.64 38.64 38.64 38.64 0.1K
13:00 38.64 38.64 38.64 38.64 0.8K
13:01 38.64 38.65 38.64 38.65 0.2K
13:02 38.65 38.65 38.63 38.63 0.3K
13:03 38.63 38.63 38.59 38.60 1.4K
13:04 38.61 38.61 38.61 38.61 0.2K
13:05 38.61 38.61 38.61 38.61 0.1K
13:06 38.59 38.59 38.58 38.59 2.0K
13:07 38.59 38.60 38.58 38.58 0.8K
13:08 38.58 38.58 38.58 38.58 0.1K
13:09 38.58 38.60 38.58 38.60 2.3K
13:10 38.60 38.60 38.58 38.58 0.8K
13:11 38.58 38.58 38.58 38.58 0.3K
13:12 38.58 38.58 38.58 38.58 1.0K
13:13 38.58 38.58 38.58 38.58 0.1K
13:14 38.58 38.60 38.58 38.60 1.5K
13:15 38.60 38.60 38.60 38.60 0.8K
13:16 38.60 38.61 38.59 38.60 1.3K
13:17 38.60 38.61 38.60 38.61 1.0K
13:18 38.61 38.64 38.61 38.64 1.1K
13:19 38.64 38.66 38.64 38.66 1.0K
13:20 38.66 38.66 38.66 38.66 0.3K
13:21 38.66 38.66 38.66 38.66 0.3K
13:22 38.66 38.66 38.66 38.66 0.6K
13:23 38.66 38.66 38.66 38.66 0.3K
13:24 38.71 38.71 38.71 38.71 1.8K
13:25 38.70 38.70 38.69 38.69 1.3K
13:26 38.69 38.69 38.69 38.69 0.1K
13:27 38.69 38.72 38.69 38.72 1.9K
13:28 38.74 38.74 38.74 38.74 0.3K
13:29 38.74 38.76 38.74 38.76 0.4K
13:30 38.76 38.76 38.74 38.74 0.3K
13:31 38.74 38.74 38.70 38.70 1.7K
13:32 38.70 38.70 38.70 38.70 0.5K
13:33 38.70 38.70 38.70 38.70 0.0K
13:34 38.70 38.70 38.70 38.70 0.4K
13:35 38.70 38.71 38.70 38.71 1.5K
13:36 38.72 38.72 38.71 38.71 0.4K
13:37 38.71 38.71 38.70 38.70 0.5K
13:38 38.70 38.70 38.70 38.70 0.3K
13:39 38.70 38.71 38.70 38.71 4.2K
13:40 38.71 38.71 38.71 38.71 0.7K
13:41 38.71 38.71 38.71 38.71 0.6K
13:42 38.71 38.73 38.71 38.73 1.7K
13:43 38.73 38.73 38.72 38.72 0.3K
13:44 38.72 38.72 38.71 38.71 0.9K
13:45 38.71 38.74 38.71 38.74 1.6K
13:46 38.73 38.74 38.73 38.74 0.4K
13:47 38.75 38.75 38.72 38.73 1.2K
13:48 38.75 38.76 38.75 38.76 1.7K
13:49 38.76 38.76 38.75 38.75 0.2K
13:50 38.75 38.76 38.75 38.76 0.7K
13:51 38.76 38.76 38.76 38.76 0.2K
13:52 38.76 38.76 38.76 38.76 0.2K
13:53 38.76 38.76 38.76 38.76 0.4K
13:54 38.76 38.76 38.74 38.74 0.5K
13:55 38.74 38.74 38.74 38.74 0.3K
13:56 38.74 38.74 38.74 38.74 0.2K
13:57 38.74 38.74 38.74 38.74 0.2K
13:58 38.74 38.74 38.74 38.74 0.1K
13:59 38.74 38.74 38.71 38.71 0.8K
14:00 38.71 38.73 38.71 38.73 2.9K
14:01 38.73 38.73 38.73 38.73 0.0K
14:02 38.72 38.73 38.72 38.73 0.9K
14:03 38.73 38.76 38.73 38.74 1.7K
14:04 38.74 38.74 38.74 38.74 0.3K
14:05 38.74 38.74 38.72 38.72 0.2K
14:06 38.72 38.72 38.72 38.72 0.1K
14:07 38.72 38.74 38.72 38.74 0.2K
14:08 38.74 38.75 38.74 38.75 0.9K
14:09 38.75 38.75 38.75 38.75 0.7K
14:10 38.75 38.76 38.75 38.76 0.6K
14:11 38.76 38.76 38.76 38.76 1.4K
14:12 38.76 38.79 38.76 38.79 1.8K
14:13 38.82 38.82 38.82 38.82 1.4K
14:14 38.83 38.83 38.81 38.81 1.6K
14:15 38.81 38.81 38.81 38.81 0.8K
14:16 38.79 38.83 38.79 38.83 3.3K
14:17 38.83 38.83 38.83 38.83 0.3K
14:18 38.83 38.83 38.83 38.83 0.0K
14:19 38.83 38.84 38.83 38.84 0.7K
14:20 38.84 38.84 38.84 38.84 0.2K
14:21 38.84 38.84 38.84 38.84 0.2K
14:22 38.84 38.84 38.84 38.84 0.1K
14:23 38.84 38.84 38.84 38.84 0.3K
14:24 38.84 38.86 38.84 38.85 1.6K
14:25 38.85 38.88 38.85 38.88 1.7K
14:26 38.88 38.88 38.88 38.88 0.1K
14:27 38.89 38.89 38.89 38.89 0.1K
14:28 38.91 38.91 38.86 38.86 1.0K
14:29 38.86 38.87 38.86 38.87 1.1K
14:30 38.87 38.88 38.87 38.88 0.4K
14:31 38.88 38.88 38.88 38.88 0.5K
14:32 38.86 38.87 38.86 38.87 1.2K
14:33 38.87 38.87 38.87 38.87 0.0K
14:34 38.87 38.87 38.87 38.87 0.1K
14:35 38.87 38.87 38.83 38.84 0.6K
14:36 38.84 38.84 38.83 38.83 0.3K
14:37 38.83 38.83 38.83 38.83 0.2K
14:38 38.84 38.84 38.84 38.84 0.5K
14:39 38.84 38.86 38.84 38.86 3.2K
14:40 38.86 38.86 38.86 38.86 0.4K
14:41 38.86 38.86 38.86 38.86 0.2K
14:42 38.86 38.87 38.86 38.87 3.6K
14:43 38.87 38.88 38.87 38.88 1.3K
14:44 38.88 38.88 38.87 38.87 0.5K
14:45 38.87 38.87 38.84 38.84 5.1K
14:46 38.84 38.84 38.84 38.84 1.3K
14:47 38.84 38.84 38.84 38.84 1.0K
14:48 38.84 38.84 38.84 38.84 1.0K
14:49 38.85 38.85 38.84 38.85 2.2K
14:50 38.85 38.86 38.85 38.86 1.3K
14:51 38.85 38.85 38.85 38.85 2.4K
14:52 38.86 38.86 38.86 38.86 1.4K
14:53 38.86 38.93 38.86 38.93 7.7K
14:54 38.94 38.94 38.91 38.93 2.2K
14:55 38.93 38.96 38.93 38.96 1.9K
14:56 38.95 39.00 38.95 38.98 9.0K
14:57 39.02 39.02 38.99 38.99 1.9K
14:58 38.99 39.02 38.99 39.02 1.4K
14:59 39.02 39.04 39.02 39.02 2.5K
15:00 39.02 39.04 39.02 39.03 18.8K
15:01 39.05 39.05 39.05 39.05 3.9K
15:02 39.05 39.05 39.05 39.05 0.1K
15:03 39.00 39.01 39.00 39.01 1.0K
15:04 38.99 38.99 38.99 38.99 0.3K
15:05 39.00 39.05 39.00 39.05 1.9K
15:06 39.05 39.06 39.05 39.06 0.7K
15:07 39.06 39.06 39.05 39.05 0.4K
15:08 39.05 39.11 39.05 39.11 1.6K
15:09 39.11 39.11 39.11 39.11 0.0K
15:10 39.11 39.11 39.11 39.11 0.3K
15:11 39.11 39.15 39.11 39.15 1.2K
15:12 39.15 39.15 39.15 39.15 0.1K
15:13 39.15 39.15 39.15 39.15 0.2K
15:14 39.15 39.15 39.15 39.15 0.0K
15:15 39.15 39.17 39.15 39.17 1.7K
15:16 39.17 39.22 39.17 39.20 8.7K
15:17 39.19 39.19 39.19 39.19 0.5K
15:18 39.19 39.19 39.19 39.19 0.4K
15:19 39.20 39.20 39.18 39.18 2.0K
15:20 39.18 39.18 39.18 39.18 0.6K
15:21 39.18 39.18 39.18 39.18 0.7K
15:22 39.18 39.19 39.13 39.13 5.2K
15:23 39.12 39.12 39.11 39.11 1.7K
15:24 39.11 39.11 39.10 39.10 0.2K
15:25 39.10 39.10 39.10 39.10 0.4K
15:26 39.13 39.13 39.13 39.13 1.6K
15:27 39.13 39.17 39.13 39.17 5.0K
15:28 39.18 39.20 39.18 39.20 1.5K
15:29 39.20 39.20 39.20 39.20 0.4K
15:30 39.20 39.26 39.20 39.26 9.7K
15:31 39.26 39.26 39.24 39.24 3.4K
15:32 39.22 39.22 39.22 39.22 35.7K
15:33 39.22 39.25 39.22 39.22 9.5K
15:34 39.22 39.22 39.22 39.22 0.5K
15:35 39.22 39.22 39.15 39.15 16.0K
15:36 39.19 39.20 39.19 39.19 8.8K
15:37 39.19 39.22 39.19 39.22 3.0K
15:38 39.22 39.25 39.22 39.25 1.0K
15:39 39.26 39.26 39.25 39.25 9.9K
15:40 39.25 39.25 39.25 39.25 0.5K
15:41 39.25 39.28 39.24 39.25 19.7K
15:42 39.25 39.25 39.22 39.22 2.5K
15:43 39.23 39.23 39.18 39.18 9.4K
15:44 39.19 39.19 39.18 39.18 3.3K
15:45 39.18 39.18 39.18 39.18 0.4K
15:46 39.18 39.18 39.13 39.13 2.8K
15:47 39.13 39.16 39.13 39.16 3.7K
15:48 39.16 39.16 39.16 39.16 1.4K
15:49 39.16 39.18 39.16 39.18 1.4K
15:50 39.18 39.19 39.16 39.17 3.0K
15:51 39.18 39.19 39.16 39.16 4.5K
15:52 39.16 39.16 39.13 39.13 1.6K
15:53 39.12 39.15 39.12 39.15 4.5K
15:54 39.15 39.16 39.13 39.13 10.2K
15:55 39.13 39.15 39.13 39.14 4.2K
15:56 39.12 39.15 39.12 39.15 11.4K
15:57 39.11 39.12 39.09 39.11 10.5K
15:58 39.11 39.11 39.09 39.09 7.0K
15:59 39.09 39.09 39.06 39.06 14.8K
16:00 39.08 39.08 39.07 39.08 170.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available