Brookfield Infra

BIPC
🏛️ usa →
41.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.51 42.51 42.43 42.43 16.3K
09:34 42.20 42.20 42.20 42.20 1.6K
09:35 42.28 42.40 42.28 42.40 2.9K
09:36 42.34 42.34 42.33 42.33 1.4K
09:39 42.26 42.26 42.26 42.26 0.3K
09:40 42.26 42.33 42.26 42.33 2.9K
09:41 42.34 42.34 42.34 42.34 1.0K
09:42 42.34 42.34 42.34 42.34 0.4K
09:44 42.30 42.33 42.30 42.33 0.6K
09:45 42.33 42.33 42.33 42.33 0.2K
09:46 42.41 42.41 42.41 42.41 1.4K
09:47 42.45 42.45 42.45 42.45 0.5K
09:48 42.47 42.47 42.47 42.47 0.2K
09:49 42.46 42.46 42.46 42.46 0.1K
09:50 42.48 42.48 42.44 42.44 1.1K
09:51 42.50 42.52 42.49 42.52 1.0K
09:53 42.53 42.53 42.53 42.53 0.6K
09:54 42.54 42.54 42.54 42.54 0.5K
09:56 42.53 42.53 42.53 42.53 0.4K
09:58 42.56 42.56 42.56 42.56 0.4K
09:59 42.56 42.56 42.56 42.56 0.9K
10:00 42.53 42.54 42.44 42.44 2.2K
10:01 42.44 42.44 42.41 42.41 0.6K
10:02 42.40 42.40 42.37 42.37 0.9K
10:03 42.39 42.39 42.34 42.34 1.0K
10:04 42.33 42.39 42.33 42.37 3.0K
10:05 42.38 42.40 42.36 42.36 0.9K
10:06 42.35 42.35 42.32 42.32 2.0K
10:08 42.26 42.26 42.24 42.24 1.5K
10:09 42.27 42.27 42.24 42.24 0.5K
10:10 42.30 42.30 42.30 42.30 1.2K
10:11 42.30 42.30 42.30 42.30 0.2K
10:12 42.31 42.31 42.31 42.31 1.3K
10:14 42.34 42.35 42.34 42.35 1.8K
10:15 42.33 42.33 42.33 42.33 0.4K
10:16 42.31 42.31 42.31 42.31 0.9K
10:17 42.33 42.33 42.27 42.27 2.4K
10:18 42.29 42.29 42.29 42.29 1.0K
10:19 42.31 42.33 42.31 42.33 0.7K
10:20 42.33 42.33 42.33 42.33 0.3K
10:21 42.35 42.35 42.31 42.31 0.7K
10:22 42.29 42.29 42.29 42.29 1.5K
10:26 42.26 42.26 42.26 42.26 0.2K
10:27 42.25 42.25 42.25 42.25 0.9K
10:28 42.24 42.24 42.24 42.24 0.2K
10:29 42.28 42.28 42.28 42.28 0.8K
10:30 42.29 42.29 42.29 42.29 1.1K
10:31 42.31 42.31 42.31 42.31 0.7K
10:32 42.35 42.35 42.35 42.35 0.5K
10:34 42.35 42.35 42.35 42.35 1.2K
10:35 42.38 42.38 42.35 42.35 1.3K
10:37 42.36 42.36 42.36 42.36 0.8K
10:38 42.37 42.37 42.37 42.37 0.4K
10:40 42.37 42.37 42.37 42.37 0.1K
10:41 42.38 42.38 42.34 42.34 3.7K
10:45 42.33 42.33 42.30 42.31 1.8K
10:46 42.34 42.34 42.32 42.32 0.6K
10:48 42.34 42.34 42.34 42.34 0.6K
10:49 42.31 42.31 42.31 42.31 0.2K
10:50 42.35 42.35 42.35 42.35 0.5K
10:51 42.36 42.36 42.32 42.32 1.4K
10:52 42.31 42.31 42.31 42.31 0.9K
10:53 42.31 42.31 42.31 42.31 0.5K
10:55 42.26 42.26 42.23 42.23 1.3K
10:56 42.28 42.28 42.28 42.28 0.8K
10:58 42.31 42.31 42.31 42.31 0.2K
10:59 42.30 42.30 42.24 42.24 11.6K
11:02 42.27 42.29 42.27 42.29 0.8K
11:04 42.30 42.30 42.27 42.27 0.9K
11:05 42.29 42.29 42.29 42.29 0.3K
11:07 42.31 42.33 42.31 42.31 1.5K
11:08 42.35 42.35 42.35 42.35 0.9K
11:09 42.32 42.32 42.32 42.32 1.7K
11:11 42.35 42.35 42.35 42.35 0.4K
11:12 42.37 42.37 42.37 42.37 0.4K
11:13 42.34 42.34 42.34 42.34 1.0K
11:17 42.35 42.35 42.35 42.35 0.7K
11:19 42.41 42.41 42.41 42.41 0.3K
11:20 42.41 42.41 42.39 42.39 1.2K
11:21 42.35 42.35 42.35 42.35 0.8K
11:22 42.35 42.35 42.35 42.35 1.1K
11:23 42.39 42.39 42.39 42.39 0.3K
11:24 42.38 42.38 42.38 42.38 0.7K
11:25 42.38 42.38 42.38 42.38 0.2K
11:26 42.38 42.38 42.38 42.38 0.6K
11:27 42.36 42.36 42.36 42.36 0.8K
11:28 42.33 42.33 42.22 42.22 3.5K
11:29 42.24 42.24 42.24 42.24 0.5K
11:30 42.21 42.25 42.21 42.25 4.5K
11:31 42.22 42.22 42.21 42.21 2.8K
11:32 42.24 42.24 42.24 42.24 0.2K
11:33 42.24 42.24 42.20 42.20 8.3K
11:34 42.15 42.15 42.15 42.15 0.6K
11:35 42.14 42.14 42.13 42.14 1.4K
11:36 42.11 42.13 42.11 42.13 1.3K
11:37 42.13 42.18 42.13 42.17 4.2K
11:38 42.17 42.20 42.16 42.20 3.8K
11:39 42.19 42.19 42.19 42.19 0.5K
11:40 42.20 42.20 42.20 42.20 0.5K
11:41 42.17 42.17 42.15 42.15 1.2K
11:42 42.15 42.15 42.15 42.15 0.2K
11:43 42.16 42.17 42.11 42.12 4.4K
11:44 42.11 42.11 42.11 42.11 1.0K
11:45 42.12 42.12 42.11 42.11 1.7K
11:46 42.12 42.14 42.12 42.14 1.4K
11:47 42.16 42.18 42.15 42.18 2.1K
11:50 42.18 42.18 42.18 42.18 1.8K
11:51 42.18 42.18 42.18 42.18 1.2K
11:52 42.18 42.18 42.18 42.18 0.1K
11:53 42.18 42.18 42.18 42.18 0.6K
11:55 42.18 42.18 42.18 42.18 0.3K
11:56 42.17 42.17 42.17 42.17 3.0K
11:57 42.14 42.14 42.14 42.14 0.9K
11:58 42.14 42.14 42.14 42.14 0.2K
11:59 42.12 42.12 42.12 42.12 1.2K
12:00 42.11 42.11 42.10 42.10 1.9K
12:01 42.12 42.12 42.12 42.12 1.7K
12:02 42.12 42.12 42.12 42.12 0.4K
12:03 42.10 42.10 42.08 42.08 2.1K
12:04 42.05 42.05 42.04 42.04 1.1K
12:05 42.04 42.04 42.00 42.00 1.5K
12:06 41.99 41.99 41.99 41.99 1.2K
12:07 41.99 41.99 41.94 41.94 0.8K
12:08 41.94 41.98 41.94 41.98 2.0K
12:09 41.95 41.95 41.93 41.93 0.6K
12:10 41.94 41.98 41.93 41.98 1.6K
12:11 41.98 41.99 41.98 41.99 0.4K
12:12 41.98 41.98 41.98 41.98 0.2K
12:13 41.98 41.98 41.98 41.98 0.1K
12:14 41.98 41.98 41.98 41.98 0.5K
12:15 41.99 42.01 41.99 42.01 2.1K
12:18 42.01 42.02 42.01 42.02 1.9K
12:19 42.03 42.05 42.03 42.05 1.1K
12:21 42.03 42.05 42.03 42.05 0.7K
12:22 42.05 42.05 42.05 42.05 0.4K
12:23 42.04 42.04 42.04 42.04 1.4K
12:25 42.03 42.03 41.98 41.98 2.3K
12:26 42.00 42.01 42.00 42.01 2.7K
12:27 42.01 42.01 42.01 42.01 0.6K
12:28 42.03 42.03 42.03 42.03 1.8K
12:31 42.06 42.06 42.06 42.06 0.4K
12:32 41.98 41.98 41.98 41.98 3.5K
12:33 41.98 42.00 41.98 42.00 1.8K
12:34 42.00 42.00 42.00 42.00 1.2K
12:35 41.91 41.92 41.91 41.92 0.9K
12:36 41.91 41.95 41.91 41.95 2.0K
12:37 41.94 41.94 41.94 41.94 0.6K
12:38 41.95 41.97 41.95 41.97 1.2K
12:39 41.97 41.97 41.97 41.97 0.4K
12:40 41.98 41.98 41.98 41.98 1.0K
12:42 41.98 41.99 41.97 41.99 0.3K
12:43 41.98 41.98 41.96 41.96 0.5K
12:44 41.96 41.96 41.93 41.93 2.3K
12:46 41.94 41.94 41.94 41.94 0.4K
12:47 41.92 41.92 41.92 41.92 0.7K
12:48 41.94 41.94 41.94 41.94 0.7K
12:49 41.92 41.92 41.92 41.92 0.4K
12:50 41.92 41.92 41.92 41.92 0.7K
12:51 41.91 41.91 41.87 41.87 1.9K
12:52 41.87 41.87 41.86 41.86 3.6K
12:53 41.84 41.84 41.84 41.84 0.4K
12:55 41.82 41.82 41.82 41.82 0.9K
12:56 41.82 41.83 41.82 41.83 1.5K
12:57 41.87 41.87 41.87 41.87 0.7K
13:00 41.88 41.88 41.86 41.86 0.9K
13:01 41.87 41.87 41.87 41.87 1.5K
13:04 41.91 41.91 41.91 41.91 3.1K
13:05 41.90 41.90 41.90 41.90 0.8K
13:06 41.92 41.92 41.92 41.92 1.0K
13:07 41.88 41.88 41.88 41.88 0.4K
13:08 41.86 41.87 41.86 41.87 0.4K
13:09 41.87 41.87 41.87 41.87 0.2K
13:10 41.85 41.85 41.85 41.85 0.6K
13:11 41.84 41.84 41.84 41.84 0.3K
13:12 41.84 41.84 41.82 41.82 1.4K
13:13 41.82 41.82 41.82 41.82 0.9K
13:14 41.78 41.82 41.78 41.82 2.0K
13:15 41.83 41.83 41.81 41.81 0.6K
13:17 41.79 41.79 41.78 41.78 0.9K
13:18 41.75 41.75 41.75 41.75 0.4K
13:19 41.75 41.75 41.75 41.75 0.9K
13:20 41.76 41.76 41.76 41.76 0.4K
13:21 41.76 41.76 41.76 41.76 0.2K
13:22 41.76 41.76 41.76 41.76 0.4K
13:23 41.79 41.79 41.77 41.79 2.4K
13:24 41.78 41.79 41.78 41.79 1.7K
13:25 41.81 41.81 41.80 41.80 2.2K
13:26 41.79 41.79 41.79 41.79 0.2K
13:27 41.79 41.80 41.79 41.80 1.2K
13:28 41.79 41.79 41.79 41.79 0.2K
13:29 41.77 41.77 41.77 41.77 1.3K
13:30 41.78 41.81 41.78 41.79 4.5K
13:31 41.78 41.78 41.77 41.77 1.2K
13:32 41.77 41.77 41.77 41.77 0.9K
13:33 41.70 41.70 41.70 41.70 1.0K
13:35 41.71 41.71 41.71 41.71 0.4K
13:36 41.72 41.72 41.72 41.72 0.1K
13:37 41.72 41.72 41.72 41.72 0.1K
13:38 41.71 41.71 41.68 41.68 0.8K
13:41 41.63 41.65 41.63 41.65 2.4K
13:42 41.63 41.64 41.63 41.64 1.1K
13:43 41.64 41.68 41.64 41.68 2.4K
13:44 41.69 41.69 41.69 41.69 0.4K
13:45 41.66 41.66 41.66 41.66 0.7K
13:46 41.68 41.68 41.68 41.68 2.8K
13:51 41.69 41.69 41.69 41.69 1.0K
13:52 41.70 41.70 41.70 41.70 1.3K
13:53 41.76 41.77 41.76 41.77 1.5K
13:54 41.78 41.78 41.78 41.78 0.3K
13:55 41.77 41.79 41.77 41.79 1.6K
13:56 41.80 41.80 41.79 41.79 0.6K
13:58 41.80 41.80 41.80 41.80 1.0K
14:00 41.78 41.78 41.78 41.78 0.5K
14:01 41.78 41.78 41.78 41.78 0.3K
14:02 41.76 41.76 41.76 41.76 0.6K
14:03 41.76 41.76 41.76 41.76 0.3K
14:05 41.76 41.76 41.76 41.76 0.3K
14:07 41.76 41.76 41.71 41.71 1.9K
14:08 41.71 41.72 41.71 41.72 3.4K
14:09 41.77 41.77 41.77 41.77 4.5K
14:10 41.75 41.75 41.75 41.75 0.2K
14:11 41.74 41.74 41.74 41.74 0.6K
14:13 41.75 41.78 41.75 41.78 3.4K
14:16 41.78 41.78 41.75 41.75 2.4K
14:17 41.75 41.75 41.75 41.75 0.1K
14:18 41.73 41.76 41.73 41.75 1.1K
14:19 41.73 41.73 41.73 41.73 0.1K
14:20 41.72 41.72 41.72 41.71 0.9K
14:21 41.68 41.70 41.68 41.70 5.0K
14:22 41.68 41.69 41.68 41.69 0.3K
14:23 41.68 41.68 41.68 41.68 0.7K
14:24 41.68 41.68 41.68 41.68 0.1K
14:25 41.68 41.68 41.67 41.67 0.4K
14:26 41.68 41.68 41.66 41.66 0.9K
14:27 41.66 41.66 41.66 41.66 1.0K
14:28 41.67 41.67 41.67 41.67 0.2K
14:29 41.67 41.67 41.67 41.67 0.3K
14:30 41.66 41.66 41.66 41.66 0.9K
14:31 41.66 41.66 41.66 41.66 0.4K
14:33 41.66 41.67 41.64 41.64 4.5K
14:34 41.65 41.65 41.65 41.65 0.5K
14:35 41.65 41.65 41.64 41.65 1.4K
14:36 41.65 41.70 41.65 41.70 4.6K
14:37 41.75 41.75 41.74 41.74 0.5K
14:38 41.75 41.76 41.75 41.75 2.2K
14:39 41.75 41.76 41.75 41.76 0.8K
14:40 41.77 41.77 41.74 41.74 1.1K
14:41 41.73 41.73 41.72 41.73 0.8K
14:42 41.73 41.73 41.73 41.73 1.7K
14:43 41.71 41.72 41.71 41.72 2.2K
14:45 41.71 41.72 41.71 41.72 0.7K
14:46 41.73 41.74 41.73 41.74 1.9K
14:47 41.74 41.76 41.74 41.76 1.8K
14:48 41.76 41.76 41.75 41.75 1.2K
14:49 41.76 41.76 41.76 41.76 0.6K
14:50 41.76 41.76 41.76 41.76 1.2K
14:51 41.79 41.79 41.79 41.79 0.3K
14:52 41.80 41.81 41.80 41.81 1.3K
14:53 41.80 41.81 41.80 41.81 0.5K
14:54 41.80 41.81 41.80 41.81 1.5K
14:55 41.86 41.87 41.86 41.87 2.0K
14:58 41.84 41.85 41.84 41.85 1.0K
14:59 41.85 41.85 41.84 41.84 1.2K
15:00 41.84 41.84 41.83 41.83 2.2K
15:01 41.83 41.83 41.83 41.83 2.5K
15:02 41.81 41.81 41.81 41.81 1.4K
15:03 41.79 41.79 41.79 41.79 0.4K
15:04 41.79 41.79 41.79 41.79 2.6K
15:05 41.79 41.81 41.77 41.81 3.5K
15:06 41.80 41.80 41.76 41.76 5.4K
15:07 41.77 41.77 41.77 41.77 1.9K
15:08 41.75 41.75 41.75 41.75 1.8K
15:09 41.76 41.76 41.76 41.76 1.3K
15:10 41.75 41.75 41.74 41.74 0.8K
15:11 41.74 41.74 41.72 41.72 1.5K
15:12 41.70 41.75 41.70 41.73 5.0K
15:13 41.74 41.76 41.74 41.74 2.2K
15:14 41.74 41.74 41.73 41.73 0.9K
15:15 41.73 41.73 41.73 41.73 0.9K
15:16 41.73 41.74 41.73 41.74 1.7K
15:17 41.74 41.74 41.72 41.72 1.1K
15:18 41.71 41.71 41.69 41.69 2.3K
15:19 41.70 41.72 41.70 41.72 2.8K
15:20 41.72 41.74 41.72 41.73 1.6K
15:21 41.73 41.73 41.71 41.71 2.2K
15:22 41.71 41.71 41.71 41.71 0.1K
15:23 41.71 41.71 41.71 41.71 0.8K
15:24 41.71 41.75 41.71 41.75 4.8K
15:25 41.78 41.78 41.78 41.78 5.1K
15:26 41.79 41.79 41.79 41.79 0.8K
15:27 41.79 41.80 41.79 41.79 1.4K
15:28 41.79 41.79 41.78 41.78 1.1K
15:29 41.79 41.79 41.77 41.77 1.8K
15:30 41.75 41.76 41.75 41.76 2.5K
15:31 41.76 41.76 41.71 41.71 3.4K
15:32 41.71 41.73 41.71 41.73 3.9K
15:33 41.74 41.77 41.74 41.77 4.7K
15:34 41.77 41.77 41.76 41.76 0.7K
15:35 41.76 41.76 41.76 41.76 0.9K
15:36 41.76 41.76 41.74 41.74 1.5K
15:37 41.75 41.75 41.75 41.75 1.4K
15:38 41.74 41.75 41.71 41.71 3.3K
15:39 41.71 41.71 41.71 41.71 2.9K
15:40 41.71 41.73 41.70 41.70 8.9K
15:41 41.69 41.69 41.69 41.69 0.3K
15:42 41.69 41.69 41.68 41.68 3.6K
15:43 41.65 41.66 41.65 41.66 0.6K
15:44 41.66 41.66 41.64 41.64 2.4K
15:45 41.68 41.69 41.68 41.69 15.1K
15:46 41.69 41.69 41.69 41.69 0.9K
15:47 41.67 41.70 41.67 41.70 7.1K
15:48 41.69 41.69 41.68 41.69 2.5K
15:49 41.67 41.67 41.66 41.66 2.4K
15:50 41.67 41.67 41.65 41.65 5.0K
15:51 41.65 41.66 41.64 41.64 9.9K
15:52 41.63 41.66 41.63 41.66 5.0K
15:53 41.65 41.68 41.65 41.67 6.9K
15:54 41.66 41.70 41.66 41.68 10.8K
15:55 41.71 41.72 41.70 41.72 8.9K
15:56 41.67 41.68 41.66 41.68 8.5K
15:57 41.70 41.70 41.67 41.67 6.9K
15:58 41.68 41.70 41.67 41.67 17.9K
15:59 41.66 41.69 41.64 41.67 132.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available