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 40.67 40.67 40.67 40.67 3.3K
09:31 40.68 40.74 40.68 40.74 2.1K
09:32 40.75 40.80 40.75 40.80 1.3K
09:33 40.89 40.89 40.89 40.89 0.3K
09:34 40.90 40.90 40.90 40.90 0.6K
09:35 40.97 41.00 40.97 41.00 1.0K
09:36 41.05 41.05 41.05 41.05 0.7K
09:38 41.06 41.13 41.06 41.13 2.8K
09:39 41.21 41.21 41.21 41.21 0.5K
09:40 41.35 41.36 41.35 41.36 0.3K
09:41 41.37 41.37 41.24 41.30 3.0K
09:42 41.31 41.31 41.31 41.31 0.3K
09:43 41.32 41.33 41.32 41.33 1.4K
09:44 41.31 41.31 41.31 41.31 1.0K
09:45 41.34 41.34 41.34 41.34 1.3K
09:47 41.38 41.38 41.38 41.38 0.7K
09:48 41.39 41.39 41.39 41.39 0.2K
09:49 41.40 41.40 41.40 41.40 0.6K
09:50 41.45 41.46 41.45 41.46 0.3K
09:51 41.52 41.52 41.52 41.52 0.4K
09:52 41.48 41.48 41.40 41.40 2.6K
09:53 41.44 41.44 41.41 41.41 0.6K
09:54 41.41 41.41 41.41 41.41 0.3K
09:55 41.33 41.33 41.33 41.33 1.7K
09:57 41.30 41.30 41.30 41.30 0.5K
09:59 41.35 41.35 41.34 41.34 1.1K
10:00 41.34 41.34 41.34 41.34 0.7K
10:02 41.31 41.32 41.31 41.32 1.3K
10:03 41.37 41.37 41.37 41.37 0.1K
10:04 41.37 41.37 41.37 41.37 0.3K
10:05 41.36 41.36 41.33 41.33 1.0K
10:06 41.36 41.36 41.36 41.36 0.7K
10:07 41.42 41.42 41.42 41.42 1.2K
10:08 41.41 41.41 41.41 41.41 0.3K
10:09 41.39 41.39 41.38 41.38 1.3K
10:10 41.40 41.40 41.39 41.39 0.9K
10:11 41.36 41.40 41.36 41.40 0.6K
10:12 41.37 41.37 41.34 41.34 2.0K
10:13 41.30 41.30 41.30 41.30 0.2K
10:14 41.30 41.30 41.30 41.30 1.4K
10:15 41.36 41.36 41.36 41.36 1.1K
10:17 41.45 41.45 41.40 41.40 0.6K
10:18 41.39 41.39 41.39 41.39 0.8K
10:19 41.32 41.32 41.30 41.30 1.6K
10:22 41.37 41.38 41.37 41.38 0.5K
10:23 41.33 41.33 41.33 41.33 1.2K
10:24 41.37 41.37 41.37 41.37 0.4K
10:25 41.29 41.29 41.29 41.29 1.0K
10:26 41.23 41.24 41.23 41.24 2.0K
10:28 41.23 41.23 41.23 41.23 0.6K
10:31 41.24 41.24 41.19 41.19 2.4K
10:33 41.13 41.17 41.13 41.17 0.4K
10:34 41.18 41.18 41.18 41.18 0.7K
10:35 41.21 41.24 41.21 41.24 2.6K
10:41 41.25 41.25 41.25 41.25 0.7K
10:42 41.24 41.24 41.24 41.24 0.5K
10:43 41.24 41.24 41.18 41.18 1.9K
10:46 41.19 41.19 41.12 41.12 3.8K
10:47 41.13 41.13 41.11 41.11 1.1K
10:48 41.08 41.08 41.08 41.08 1.6K
10:49 41.05 41.05 41.05 41.05 0.7K
10:50 41.05 41.07 41.05 41.06 3.0K
10:52 41.09 41.09 41.09 41.09 0.5K
10:53 41.06 41.06 41.06 41.06 0.7K
10:56 41.11 41.11 41.11 41.11 0.8K
10:58 41.16 41.16 41.16 41.16 1.1K
10:59 41.16 41.16 41.16 41.16 0.6K
11:00 41.18 41.18 41.18 41.18 0.3K
11:01 41.17 41.17 41.12 41.12 1.9K
11:03 41.11 41.11 41.08 41.08 1.5K
11:05 41.06 41.07 41.06 41.06 1.3K
11:06 41.03 41.03 41.03 41.03 0.4K
11:08 41.04 41.05 41.04 41.05 0.9K
11:09 41.05 41.05 41.05 41.05 0.1K
11:10 41.05 41.05 41.05 41.05 1.0K
11:11 41.12 41.13 41.12 41.13 0.6K
11:12 41.12 41.12 41.12 41.12 0.2K
11:13 41.12 41.13 41.12 41.13 0.5K
11:14 41.13 41.13 41.11 41.12 1.0K
11:15 41.12 41.12 41.12 41.12 0.3K
11:16 41.08 41.08 41.05 41.05 1.5K
11:17 41.04 41.04 41.04 41.04 0.4K
11:18 41.04 41.04 41.04 41.04 0.5K
11:19 41.04 41.04 41.02 41.02 0.5K
11:20 41.04 41.08 41.04 41.08 1.3K
11:21 41.07 41.07 41.07 41.07 0.4K
11:22 41.08 41.08 41.08 41.08 0.8K
11:23 41.09 41.10 41.09 41.10 1.1K
11:25 41.14 41.15 41.14 41.15 1.1K
11:26 41.12 41.14 41.12 41.14 0.6K
11:27 41.13 41.13 41.13 41.13 0.8K
11:29 41.16 41.16 41.16 41.16 0.3K
11:30 41.16 41.16 41.15 41.15 1.0K
11:31 41.18 41.19 41.18 41.19 1.0K
11:32 41.20 41.20 41.20 41.20 0.5K
11:33 41.16 41.16 41.16 41.16 0.6K
11:34 41.18 41.18 41.16 41.16 0.6K
11:35 41.19 41.19 41.19 41.19 0.8K
11:36 41.17 41.17 41.17 41.17 0.5K
11:37 41.15 41.17 41.15 41.17 0.9K
11:38 41.20 41.20 41.18 41.19 1.5K
11:39 41.20 41.20 41.20 41.20 0.6K
11:40 41.24 41.24 41.24 41.24 0.3K
11:41 41.23 41.23 41.23 41.23 1.4K
11:45 41.22 41.22 41.21 41.21 0.6K
11:46 41.23 41.23 41.23 41.23 0.3K
11:47 41.21 41.23 41.21 41.23 0.9K
11:49 41.20 41.20 41.20 41.20 1.1K
11:50 41.17 41.19 41.16 41.19 0.9K
11:51 41.20 41.20 41.20 41.20 0.5K
11:53 41.22 41.22 41.22 41.22 0.5K
11:55 41.18 41.18 41.12 41.13 1.5K
11:56 41.14 41.14 41.14 41.14 0.2K
11:57 41.14 41.14 41.14 41.14 0.2K
11:59 41.13 41.13 41.13 41.13 1.2K
12:02 41.13 41.15 41.12 41.15 2.5K
12:03 41.13 41.13 41.13 41.13 0.3K
12:04 41.13 41.13 41.13 41.13 0.2K
12:05 41.08 41.10 41.08 41.10 2.5K
12:07 41.08 41.08 41.08 41.08 1.0K
12:09 41.07 41.07 41.07 41.07 0.4K
12:10 41.08 41.08 41.08 41.08 0.8K
12:11 41.06 41.06 41.03 41.03 1.7K
12:14 41.04 41.04 41.04 41.04 0.3K
12:15 41.05 41.05 41.05 41.05 0.2K
12:16 41.05 41.05 41.05 41.05 0.3K
12:17 41.05 41.05 41.05 41.05 1.1K
12:19 41.03 41.03 41.03 41.03 0.2K
12:20 41.03 41.03 41.03 41.03 1.0K
12:21 41.06 41.06 41.06 41.06 0.3K
12:22 41.05 41.05 41.05 41.05 0.2K
12:23 41.05 41.05 41.05 41.05 0.4K
12:25 41.04 41.04 41.04 41.04 0.2K
12:26 41.04 41.04 41.04 41.04 0.3K
12:27 41.04 41.04 41.04 41.04 0.1K
12:28 41.04 41.04 41.04 41.04 0.2K
12:29 41.04 41.04 41.04 41.04 0.9K
12:31 41.02 41.02 41.02 41.02 0.2K
12:32 40.99 40.99 40.99 40.99 1.1K
12:34 40.99 41.00 40.99 41.00 1.2K
12:35 41.01 41.03 41.01 41.03 0.6K
12:36 41.03 41.03 41.03 41.03 0.2K
12:37 41.04 41.04 41.03 41.03 0.9K
12:38 41.04 41.04 40.99 40.99 1.9K
12:39 41.01 41.01 41.01 41.01 0.5K
12:40 41.02 41.05 41.02 41.05 1.2K
12:43 41.05 41.06 41.05 41.06 0.4K
12:45 41.05 41.05 41.05 41.05 0.3K
12:46 41.07 41.07 41.07 41.07 0.4K
12:47 41.09 41.09 41.08 41.08 1.5K
12:49 41.09 41.13 41.09 41.13 0.8K
12:50 41.12 41.15 41.12 41.15 1.6K
12:52 41.14 41.14 41.12 41.12 0.8K
12:53 41.09 41.12 41.09 41.12 1.4K
12:55 41.09 41.09 41.09 41.09 0.6K
12:56 41.07 41.07 41.07 41.07 0.4K
12:57 41.07 41.07 41.07 41.07 0.3K
12:59 41.06 41.06 41.06 41.06 0.7K
13:00 41.06 41.06 41.06 41.06 0.4K
13:02 41.05 41.05 41.05 41.05 0.1K
13:03 41.05 41.07 41.05 41.07 0.7K
13:04 41.06 41.06 41.06 41.06 1.4K
13:05 41.05 41.05 41.05 41.05 0.2K
13:06 41.06 41.08 41.06 41.08 2.3K
13:07 41.09 41.11 41.09 41.11 0.8K
13:08 41.10 41.10 41.10 41.10 0.4K
13:09 41.11 41.11 41.11 41.11 0.3K
13:10 41.08 41.08 41.08 41.08 0.8K
13:11 41.07 41.07 41.07 41.07 0.2K
13:12 41.07 41.07 41.05 41.05 1.5K
13:14 41.08 41.08 41.08 41.08 0.3K
13:15 41.09 41.09 41.09 41.09 0.4K
13:16 41.09 41.09 41.09 41.09 0.2K
13:17 41.09 41.09 41.09 41.09 0.3K
13:18 41.07 41.09 41.07 41.09 0.5K
13:19 41.09 41.10 41.09 41.10 0.4K
13:20 41.09 41.09 41.09 41.09 0.4K
13:21 41.12 41.14 41.12 41.14 1.6K
13:22 41.13 41.13 41.13 41.13 0.3K
13:23 41.13 41.13 41.13 41.13 0.6K
13:25 41.13 41.15 41.13 41.15 2.6K
13:26 41.18 41.18 41.18 41.18 0.8K
13:28 41.19 41.19 41.19 41.19 0.8K
13:29 41.18 41.18 41.18 41.18 0.2K
13:30 41.18 41.18 41.18 41.18 1.1K
13:31 41.18 41.18 41.18 41.18 0.2K
13:32 41.18 41.18 41.18 41.18 0.3K
13:33 41.20 41.20 41.20 41.20 0.4K
13:34 41.18 41.18 41.18 41.18 0.9K
13:37 41.17 41.18 41.17 41.18 0.3K
13:38 41.17 41.17 41.17 41.17 0.5K
13:39 41.17 41.18 41.17 41.18 0.9K
13:40 41.16 41.16 41.12 41.14 1.6K
13:41 41.15 41.15 41.13 41.13 0.4K
13:42 41.14 41.14 41.14 41.14 0.5K
13:43 41.15 41.15 41.15 41.15 0.4K
13:44 41.15 41.15 41.15 41.15 0.2K
13:45 41.15 41.15 41.14 41.14 1.5K
13:46 41.14 41.14 41.14 41.14 0.3K
13:47 41.15 41.15 41.15 41.15 0.3K
13:48 41.16 41.16 41.16 41.16 0.7K
13:49 41.16 41.16 41.16 41.16 0.7K
13:50 41.16 41.17 41.16 41.17 0.7K
13:51 41.16 41.16 41.16 41.16 0.3K
13:52 41.16 41.16 41.15 41.15 0.4K
13:53 41.15 41.16 41.14 41.14 1.6K
13:54 41.15 41.15 41.14 41.15 0.9K
13:55 41.16 41.16 41.16 41.16 0.4K
13:56 41.16 41.16 41.16 41.16 0.4K
13:57 41.18 41.19 41.18 41.19 0.8K
13:58 41.18 41.19 41.18 41.19 0.5K
13:59 41.18 41.18 41.18 41.18 0.4K
14:00 41.18 41.18 41.18 41.18 0.5K
14:01 41.18 41.18 41.16 41.16 0.4K
14:02 41.18 41.18 41.16 41.18 0.6K
14:03 41.17 41.18 41.17 41.17 0.7K
14:04 41.17 41.17 41.17 41.17 0.5K
14:05 41.21 41.23 41.21 41.23 1.6K
14:06 41.23 41.23 41.23 41.23 0.4K
14:07 41.22 41.22 41.22 41.22 0.7K
14:08 41.23 41.23 41.23 41.23 0.8K
14:11 41.22 41.22 41.22 41.22 0.9K
14:12 41.21 41.21 41.20 41.20 1.7K
14:15 41.17 41.17 41.17 41.17 0.9K
14:16 41.18 41.18 41.18 41.18 0.4K
14:17 41.18 41.18 41.18 41.18 0.5K
14:18 41.16 41.16 41.16 41.16 0.4K
14:19 41.16 41.17 41.16 41.17 0.6K
14:20 41.18 41.18 41.18 41.18 1.0K
14:22 41.16 41.16 41.16 41.16 0.6K
14:23 41.16 41.16 41.16 41.16 1.2K
14:25 41.14 41.14 41.14 41.14 0.4K
14:26 41.14 41.14 41.14 41.14 0.7K
14:27 41.14 41.14 41.14 41.14 1.0K
14:28 41.14 41.14 41.14 41.14 0.4K
14:30 41.15 41.15 41.15 41.15 1.9K
14:32 41.15 41.15 41.15 41.15 0.5K
14:34 41.14 41.14 41.14 41.14 2.4K
14:36 41.12 41.12 41.12 41.12 1.0K
14:38 41.11 41.11 41.11 41.11 0.7K
14:39 41.09 41.10 41.09 41.10 1.8K
14:40 41.04 41.04 41.03 41.04 1.9K
14:41 41.06 41.06 41.06 41.06 0.1K
14:42 41.03 41.03 41.03 41.03 0.7K
14:44 41.02 41.02 41.02 41.02 0.7K
14:45 41.03 41.03 41.03 41.03 1.4K
14:48 41.05 41.05 41.05 41.05 0.8K
14:49 41.04 41.04 41.04 41.04 0.6K
14:50 41.05 41.05 41.05 41.05 1.2K
14:51 41.06 41.06 41.06 41.06 0.1K
14:52 41.06 41.06 41.06 41.06 0.7K
14:55 41.05 41.05 41.05 41.05 1.1K
14:57 41.03 41.03 41.03 41.03 0.5K
14:58 41.05 41.05 41.05 41.05 1.1K
14:59 41.04 41.04 41.02 41.02 1.0K
15:00 41.02 41.02 41.02 41.02 0.6K
15:01 41.03 41.04 41.03 41.04 1.1K
15:03 41.05 41.05 41.05 41.05 0.7K
15:04 41.05 41.05 41.05 41.05 0.3K
15:05 41.06 41.06 41.06 41.06 0.4K
15:07 41.06 41.06 41.06 41.06 1.1K
15:09 41.05 41.05 41.05 41.05 1.2K
15:10 41.11 41.11 41.11 41.11 0.4K
15:12 41.11 41.11 41.10 41.10 0.7K
15:13 41.10 41.10 41.09 41.09 1.0K
15:15 41.08 41.08 41.06 41.06 3.5K
15:16 41.07 41.07 41.04 41.04 9.0K
15:17 40.99 41.01 40.99 41.01 5.3K
15:20 41.00 41.00 40.99 40.99 2.0K
15:21 40.95 40.95 40.95 40.95 0.3K
15:22 40.95 40.95 40.95 40.95 0.4K
15:23 40.94 40.98 40.94 40.98 1.8K
15:24 40.97 40.97 40.97 40.97 0.9K
15:26 40.95 40.95 40.95 40.95 0.2K
15:27 40.94 40.97 40.94 40.97 1.6K
15:28 40.97 40.97 40.97 40.97 0.7K
15:30 40.97 40.98 40.97 40.97 1.0K
15:31 40.97 40.97 40.97 40.97 1.1K
15:32 40.96 40.97 40.96 40.97 1.6K
15:34 40.97 40.98 40.97 40.98 1.2K
15:35 40.98 40.98 40.98 40.98 1.4K
15:36 40.98 40.98 40.98 40.98 1.6K
15:38 40.98 40.99 40.98 40.99 2.2K
15:40 40.98 40.99 40.98 40.99 0.7K
15:41 40.98 40.98 40.96 40.98 2.5K
15:42 40.97 40.98 40.97 40.98 1.0K
15:43 40.97 40.97 40.97 40.97 0.4K
15:44 40.97 40.97 40.94 40.94 2.5K
15:45 40.96 40.99 40.96 40.99 3.6K
15:46 41.00 41.01 41.00 41.01 1.1K
15:47 41.01 41.01 41.01 41.01 0.9K
15:48 41.01 41.01 41.01 41.01 4.1K
15:49 41.00 41.01 40.99 40.99 14.9K
15:50 41.01 41.01 40.96 40.95 7.5K
15:51 40.94 40.94 40.92 40.92 2.6K
15:52 40.93 40.93 40.93 40.93 1.5K
15:53 40.90 40.90 40.87 40.88 47.2K
15:54 40.89 40.89 40.84 40.84 8.2K
15:55 40.85 40.90 40.85 40.90 12.4K
15:56 40.85 40.86 40.85 40.86 12.0K
15:57 40.88 40.89 40.86 40.85 15.5K
15:58 40.85 40.85 40.85 40.85 10.6K
15:59 40.87 40.89 40.84 40.86 127.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available