Brookfield Infra

BIPC
🏛️ usa →
41.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.71 40.71 40.71 40.71 2.7K
09:31 40.90 40.92 40.90 40.92 1.1K
09:33 40.94 40.94 40.94 40.94 0.5K
09:35 41.00 41.00 41.00 41.00 0.3K
09:36 40.96 40.96 40.96 40.96 1.2K
09:39 40.97 41.04 40.97 41.04 1.6K
09:40 41.05 41.05 41.02 41.02 0.8K
09:41 40.96 40.96 40.96 40.96 2.5K
09:42 40.99 40.99 40.99 40.99 0.2K
09:43 40.96 40.96 40.96 40.96 0.4K
09:44 40.97 40.99 40.97 40.99 0.8K
09:47 40.96 40.96 40.96 40.96 1.5K
09:49 41.02 41.02 41.02 41.02 0.4K
09:50 41.00 41.03 40.97 40.97 0.8K
09:52 41.04 41.04 41.04 41.04 1.1K
09:53 41.05 41.05 41.05 41.05 0.4K
09:54 41.04 41.04 41.04 41.04 0.8K
09:55 41.02 41.02 41.02 41.02 1.0K
09:58 41.04 41.04 41.04 41.04 1.6K
09:59 41.09 41.09 41.09 41.09 0.2K
10:00 41.09 41.09 41.08 41.08 0.6K
10:02 41.08 41.08 41.05 41.05 1.4K
10:03 41.07 41.07 41.05 41.05 1.9K
10:04 41.02 41.02 41.02 41.02 1.0K
10:06 40.98 40.98 40.98 40.98 0.3K
10:07 40.97 40.97 40.97 40.97 2.0K
10:09 40.98 40.98 40.98 40.98 0.8K
10:10 41.00 41.00 41.00 41.00 0.6K
10:11 40.99 40.99 40.98 40.98 0.6K
10:12 40.89 40.99 40.89 40.99 13.7K
10:15 41.01 41.01 41.01 41.01 0.8K
10:18 41.03 41.03 41.03 41.03 0.7K
10:19 41.08 41.08 41.05 41.05 1.7K
10:23 40.95 40.98 40.95 40.98 1.3K
10:27 40.96 40.96 40.96 40.96 2.7K
10:28 40.94 40.94 40.94 40.94 0.5K
10:29 40.93 40.93 40.93 40.93 0.2K
10:31 40.93 40.93 40.93 40.93 0.4K
10:32 40.94 40.94 40.94 40.94 0.3K
10:34 40.97 40.97 40.97 40.97 0.4K
10:35 40.96 40.96 40.96 40.96 0.3K
10:36 40.96 40.96 40.96 40.96 0.3K
10:37 40.98 40.98 40.97 40.97 2.0K
10:38 40.97 40.97 40.97 40.97 2.5K
10:44 41.04 41.04 41.02 41.02 6.1K
10:47 41.06 41.06 40.95 40.95 5.0K
10:48 40.98 40.98 40.98 40.98 1.7K
10:50 40.95 40.96 40.95 40.96 3.2K
10:52 40.91 40.91 40.90 40.90 3.3K
10:54 40.91 40.94 40.91 40.94 2.4K
10:55 40.95 40.95 40.95 40.95 0.7K
10:56 40.95 40.96 40.95 40.96 2.0K
10:57 40.97 40.99 40.97 40.99 2.6K
10:58 41.01 41.01 41.01 41.01 2.5K
10:59 41.02 41.02 41.02 41.02 0.5K
11:02 41.05 41.05 41.05 41.05 0.1K
11:04 41.03 41.03 41.00 41.00 2.4K
11:05 41.00 41.00 41.00 41.00 2.1K
11:06 41.00 41.00 41.00 41.00 0.3K
11:07 41.04 41.04 41.04 41.04 1.5K
11:08 41.07 41.07 41.07 41.07 0.2K
11:09 41.06 41.06 41.06 41.06 1.0K
11:11 41.04 41.06 41.04 41.06 1.3K
11:12 41.07 41.07 41.07 41.07 0.8K
11:14 41.09 41.09 41.09 41.09 0.4K
11:15 41.09 41.09 41.09 41.09 0.3K
11:16 41.10 41.10 41.10 41.10 1.5K
11:18 41.10 41.10 41.10 41.10 0.7K
11:19 41.13 41.13 41.13 41.13 2.2K
11:21 41.15 41.16 41.15 41.16 1.5K
11:22 41.19 41.19 41.19 41.19 0.4K
11:23 41.19 41.19 41.19 41.19 0.1K
11:24 41.17 41.17 41.16 41.16 1.1K
11:26 41.16 41.16 41.16 41.16 0.8K
11:30 41.12 41.14 41.12 41.14 0.7K
11:34 41.10 41.10 41.10 41.10 0.8K
11:36 41.09 41.09 41.09 41.09 0.3K
11:37 41.11 41.12 41.10 41.10 3.4K
11:39 41.11 41.11 41.09 41.09 0.7K
11:40 41.11 41.11 41.11 41.11 0.4K
11:42 41.09 41.09 41.09 41.09 1.6K
11:43 41.05 41.05 41.05 41.05 1.5K
11:46 40.99 40.99 40.99 40.99 0.3K
11:47 40.93 40.93 40.93 40.93 1.5K
11:51 40.93 40.93 40.93 40.92 2.8K
11:54 40.97 40.97 40.97 40.97 1.0K
11:56 41.00 41.00 41.00 41.00 0.5K
11:58 41.00 41.00 41.00 41.00 0.7K
11:59 41.01 41.03 41.01 41.03 2.1K
12:01 41.04 41.04 41.04 41.04 0.7K
12:02 41.04 41.04 41.04 41.04 1.8K
12:03 41.04 41.04 41.02 41.02 1.7K
12:04 41.06 41.07 41.06 41.07 1.4K
12:05 41.08 41.08 41.08 41.08 0.5K
12:07 41.07 41.07 41.07 41.07 0.2K
12:09 41.06 41.06 41.06 41.06 0.5K
12:10 41.05 41.05 41.05 41.05 1.2K
12:15 41.01 41.01 40.99 40.99 1.2K
12:17 40.98 40.98 40.98 40.98 0.3K
12:18 40.98 40.98 40.98 40.98 0.8K
12:20 40.98 40.99 40.98 40.99 2.2K
12:22 40.97 40.99 40.97 40.99 1.7K
12:24 40.97 40.98 40.97 40.98 0.6K
12:25 40.97 40.97 40.97 40.97 0.1K
12:26 40.97 40.97 40.97 40.97 1.2K
12:31 40.99 40.99 40.99 40.99 1.5K
12:32 40.98 40.98 40.98 40.98 0.3K
12:36 40.98 40.98 40.98 40.98 0.3K
12:39 40.94 40.94 40.94 40.94 2.1K
12:40 40.93 40.93 40.93 40.93 0.3K
12:42 40.94 40.94 40.94 40.94 1.3K
12:43 40.97 40.97 40.97 40.97 0.4K
12:44 40.95 40.95 40.95 40.95 0.6K
12:47 40.93 40.93 40.93 40.93 0.2K
12:48 40.93 40.93 40.93 40.92 0.2K
12:51 40.93 40.93 40.93 40.93 0.1K
12:52 40.91 40.91 40.89 40.89 1.0K
12:53 40.88 40.88 40.88 40.88 0.4K
12:56 40.87 40.87 40.87 40.87 0.6K
12:57 40.84 40.84 40.84 40.84 0.3K
12:59 40.87 40.87 40.87 40.87 0.9K
13:00 40.88 40.89 40.87 40.89 3.6K
13:05 40.90 40.90 40.90 40.90 0.3K
13:06 40.87 40.87 40.87 40.87 0.8K
13:08 40.86 40.86 40.86 40.86 0.4K
13:10 40.86 40.86 40.84 40.84 0.5K
13:11 40.85 40.85 40.85 40.85 0.2K
13:12 40.81 40.81 40.81 40.81 0.7K
13:14 40.84 40.84 40.84 40.84 1.6K
13:15 40.86 40.86 40.86 40.86 0.2K
13:18 40.86 40.86 40.86 40.86 0.1K
13:19 40.83 40.83 40.83 40.83 0.3K
13:21 40.82 40.82 40.81 40.81 0.6K
13:22 40.79 40.79 40.79 40.79 0.7K
13:27 40.75 40.75 40.75 40.75 0.7K
13:29 40.78 40.78 40.78 40.78 1.1K
13:30 40.76 40.77 40.76 40.77 0.5K
13:31 40.76 40.76 40.76 40.76 0.3K
13:32 40.72 40.72 40.72 40.72 0.3K
13:33 40.73 40.73 40.73 40.73 0.6K
13:35 40.70 40.70 40.70 40.70 1.8K
13:38 40.67 40.67 40.67 40.67 2.5K
13:42 40.67 40.67 40.67 40.67 0.7K
13:44 40.66 40.66 40.66 40.66 0.4K
13:46 40.67 40.67 40.67 40.67 0.6K
13:47 40.66 40.66 40.66 40.66 0.6K
13:48 40.67 40.67 40.67 40.67 1.5K
13:49 40.67 40.67 40.67 40.67 0.4K
13:50 40.69 40.69 40.69 40.69 2.0K
13:53 40.71 40.71 40.71 40.71 2.2K
13:54 40.72 40.72 40.72 40.72 0.2K
13:55 40.72 40.72 40.70 40.70 0.9K
13:57 40.71 40.71 40.71 40.71 0.5K
13:59 40.73 40.73 40.73 40.73 2.0K
14:00 40.96 40.96 40.96 40.96 0.5K
14:01 40.88 40.88 40.82 40.88 2.5K
14:02 40.89 40.94 40.89 40.94 1.4K
14:04 40.95 40.97 40.95 40.97 6.2K
14:05 41.01 41.07 41.01 41.04 3.4K
14:06 41.02 41.02 41.00 41.00 1.3K
14:07 41.00 41.04 41.00 41.04 1.3K
14:08 41.08 41.08 41.05 41.05 1.1K
14:10 41.00 41.01 41.00 41.01 1.9K
14:12 41.06 41.06 41.03 41.03 1.2K
14:13 40.94 40.94 40.92 40.92 2.6K
14:15 40.80 40.90 40.79 40.90 2.2K
14:16 40.91 40.93 40.91 40.93 2.9K
14:17 40.94 40.97 40.94 40.97 1.0K
14:18 40.95 40.96 40.93 40.96 1.7K
14:19 40.98 41.00 40.97 41.00 1.1K
14:20 40.95 40.95 40.95 40.95 0.7K
14:21 40.91 40.91 40.91 40.91 0.7K
14:22 40.93 41.02 40.93 41.02 3.0K
14:23 40.99 41.03 40.98 41.03 2.7K
14:25 41.02 41.03 41.02 41.03 1.2K
14:26 41.02 41.02 41.02 41.02 1.4K
14:27 40.96 41.04 40.96 41.04 3.0K
14:28 41.05 41.05 41.02 41.04 4.8K
14:29 41.02 41.06 41.02 41.06 2.2K
14:30 41.06 41.06 41.00 41.00 5.0K
14:31 40.95 40.97 40.95 40.97 1.3K
14:32 40.94 40.94 40.79 40.79 1.2K
14:33 40.79 40.88 40.79 40.88 4.7K
14:35 40.82 40.86 40.82 40.86 2.1K
14:36 40.89 40.91 40.85 40.85 2.8K
14:38 40.77 40.77 40.75 40.75 1.9K
14:39 40.67 40.72 40.62 40.62 1.6K
14:40 40.65 40.75 40.65 40.75 2.6K
14:41 40.69 40.71 40.69 40.71 2.8K
14:42 40.59 40.59 40.53 40.53 2.3K
14:43 40.61 40.61 40.61 40.61 1.3K
14:45 40.56 40.56 40.56 40.56 0.3K
14:46 40.47 40.49 40.47 40.49 2.8K
14:47 40.54 40.57 40.54 40.57 1.7K
14:48 40.57 40.67 40.57 40.67 1.6K
14:49 40.59 40.59 40.59 40.59 0.8K
14:50 40.58 40.58 40.58 40.58 0.7K
14:51 40.52 40.52 40.50 40.50 1.1K
14:52 40.42 40.42 40.42 40.42 0.6K
14:53 40.34 40.34 40.34 40.34 1.0K
14:54 40.32 40.33 40.32 40.33 0.8K
14:55 40.35 40.55 40.35 40.50 5.3K
14:56 40.54 40.54 40.54 40.54 0.4K
14:57 40.55 40.55 40.54 40.54 1.9K
14:58 40.49 40.54 40.49 40.53 1.0K
14:59 40.49 40.51 40.49 40.50 1.1K
15:00 40.53 40.55 40.51 40.51 2.1K
15:01 40.49 40.54 40.42 40.52 6.3K
15:02 40.53 40.53 40.53 40.53 0.9K
15:03 40.51 40.52 40.50 40.52 3.0K
15:04 40.51 40.51 40.51 40.51 0.2K
15:05 40.53 40.53 40.45 40.46 3.7K
15:06 40.47 40.47 40.47 40.47 0.6K
15:07 40.50 40.50 40.50 40.50 0.6K
15:08 40.54 40.54 40.54 40.54 0.5K
15:09 40.53 40.53 40.43 40.43 3.0K
15:10 40.48 40.48 40.39 40.41 27.5K
15:11 40.36 40.36 40.30 40.30 1.7K
15:12 40.32 40.32 40.32 40.32 0.5K
15:13 40.27 40.27 40.27 40.27 1.2K
15:14 40.30 40.30 40.30 40.30 2.4K
15:15 40.31 40.33 40.31 40.33 3.6K
15:16 40.30 40.37 40.30 40.37 4.7K
15:17 40.39 40.42 40.39 40.40 2.2K
15:18 40.37 40.38 40.32 40.32 5.1K
15:19 40.28 40.28 40.25 40.26 2.8K
15:20 40.33 40.37 40.33 40.37 2.9K
15:21 40.43 40.43 40.38 40.38 2.0K
15:22 40.38 40.38 40.38 40.38 0.9K
15:23 40.39 40.43 40.39 40.43 1.9K
15:24 40.43 40.45 40.43 40.45 0.7K
15:25 40.46 40.48 40.44 40.46 3.7K
15:26 40.49 40.49 40.48 40.48 0.5K
15:27 40.48 40.48 40.48 40.48 2.0K
15:28 40.52 40.52 40.47 40.47 4.1K
15:30 40.44 40.44 40.44 40.44 1.8K
15:31 40.42 40.42 40.42 40.42 1.7K
15:32 40.41 40.42 40.41 40.42 1.0K
15:33 40.44 40.45 40.44 40.45 0.8K
15:34 40.41 40.41 40.39 40.41 2.7K
15:35 40.42 40.47 40.42 40.47 2.3K
15:36 40.49 40.50 40.49 40.50 0.7K
15:37 40.49 40.49 40.46 40.46 1.9K
15:38 40.44 40.44 40.44 40.44 0.2K
15:39 40.46 40.46 40.44 40.44 1.8K
15:40 40.43 40.43 40.43 40.43 1.3K
15:41 40.46 40.47 40.44 40.47 5.2K
15:42 40.49 40.50 40.48 40.48 2.6K
15:43 40.46 40.46 40.46 40.46 0.5K
15:45 40.47 40.47 40.47 40.47 4.1K
15:46 40.44 40.44 40.41 40.42 2.9K
15:47 40.41 40.45 40.41 40.45 4.7K
15:48 40.47 40.47 40.44 40.46 4.1K
15:49 40.47 40.50 40.47 40.50 2.4K
15:50 40.50 40.50 40.43 40.43 6.1K
15:51 40.45 40.45 40.42 40.42 3.3K
15:52 40.43 40.43 40.43 40.43 4.1K
15:53 40.46 40.46 40.45 40.45 2.7K
15:54 40.45 40.46 40.45 40.46 3.6K
15:55 40.49 40.49 40.45 40.45 12.1K
15:56 40.43 40.43 40.38 40.38 8.2K
15:57 40.37 40.38 40.36 40.37 4.9K
15:58 40.37 40.39 40.37 40.39 7.0K
15:59 40.41 40.45 40.40 40.43 106.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available