Brz Infra Portos

BRZP11
🏛️ brazil →
143.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 144.27 144.27 144.27 144.27 0.3K
10:15 144.30 144.30 144.29 144.30 0.3K
10:30 142.12 142.12 142.12 142.12 0.0K
11:00 145.30 146.90 145.30 146.90 0.4K
11:05 146.70 146.70 146.50 146.50 0.0K
11:10 146.30 146.88 146.30 146.88 0.0K
11:20 146.84 146.84 146.84 146.84 0.1K
11:25 146.50 146.50 146.44 146.44 0.0K
11:35 146.01 146.01 145.98 145.98 0.1K
11:50 146.30 146.30 146.30 146.30 0.0K
11:55 146.30 146.30 146.30 146.30 0.0K
12:00 146.30 146.30 146.30 146.30 0.0K
12:05 146.26 146.26 142.42 142.69 1.0K
12:10 145.00 146.13 145.00 145.01 0.3K
12:20 145.99 145.99 145.99 145.99 0.0K
12:30 145.03 145.95 145.03 145.95 0.0K
12:55 145.04 145.04 145.04 145.04 0.0K
13:10 145.05 145.05 145.05 145.05 0.1K
13:30 145.05 145.05 145.05 145.05 0.0K
13:40 145.79 145.79 145.79 145.79 0.0K
13:55 145.06 145.06 145.06 145.06 0.0K
14:00 145.08 145.08 145.00 145.00 0.4K
14:10 145.10 145.64 145.01 145.06 0.0K
14:30 145.54 145.54 145.00 145.00 0.0K
14:55 145.03 145.03 145.00 145.00 0.0K
15:00 145.01 145.02 145.01 145.02 0.2K
15:15 145.20 145.20 145.01 145.01 0.2K
15:30 145.00 145.00 145.00 145.00 0.0K
15:40 145.00 145.00 145.00 145.00 0.0K
16:05 146.05 146.27 145.41 145.41 0.3K
16:10 145.34 145.34 145.20 145.20 0.0K
16:15 145.32 145.32 145.13 145.13 0.0K
16:20 146.40 146.40 146.40 146.40 0.2K
16:25 146.31 146.31 146.31 146.31 0.0K
16:30 146.08 146.08 146.08 146.08 0.1K
16:35 146.70 146.70 145.10 145.10 0.1K
16:40 145.33 146.47 145.25 145.52 0.2K
16:45 145.52 145.52 145.48 145.48 0.0K
16:50 146.00 146.90 145.74 146.90 0.5K
16:55 145.00 145.00 145.00 145.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 144.27 145.89 143.84 143.84 0.0M
2025-09-26 145.76 145.76 143.46 145.00 0.0M
2025-09-25 145.01 145.89 139.30 143.53 0.0M
2025-09-24 145.01 145.99 144.01 144.50 0.0M
2025-09-23 144.20 146.90 142.12 145.48 0.0M
2025-09-22 145.01 145.95 141.67 142.00 0.0M
2025-09-19 145.01 145.89 144.80 145.00 0.0M
2025-09-18 144.84 145.98 144.00 145.90 0.0M
2025-09-17 143.15 146.00 139.07 146.00 0.0M
2025-09-16 140.30 143.20 139.01 142.50 0.0M
2025-09-15 137.93 140.00 137.80 140.00 0.0M
2025-09-12 138.91 139.93 137.53 139.01 0.0M
2025-09-11 140.28 140.28 138.72 139.01 0.0M
2025-09-10 140.10 140.40 138.82 139.03 0.0M
2025-09-09 139.99 140.01 138.75 140.00 0.0M
2025-09-08 139.50 140.12 138.84 138.85 0.0M
2025-09-05 139.97 140.60 138.57 139.69 0.0M
2025-09-04 140.68 140.68 137.51 138.09 0.0M
2025-09-03 139.00 140.73 138.62 139.90 0.0M
2025-09-02 140.34 140.72 138.52 138.52 0.0M
2025-09-01 139.98 140.54 138.58 140.35 0.0M
2025-08-29 139.03 140.23 138.53 139.90 0.0M
2025-08-28 139.86 140.01 139.00 139.45 0.0M
2025-08-27 139.50 139.91 138.13 138.82 0.0M
2025-08-26 139.00 139.99 138.82 139.00 0.0M
2025-08-25 139.50 140.93 137.00 139.48 0.0M
2025-08-22 141.26 141.26 139.02 139.50 0.0M
2025-08-21 138.20 141.37 137.75 141.37 0.0M
2025-08-20 138.90 141.72 138.50 138.55 0.0M
2025-08-19 141.47 142.14 138.13 138.20 0.0M
2025-08-18 142.00 143.00 138.31 139.50 0.0M
2025-08-15 141.00 142.73 138.50 139.60 0.0M
2025-08-14 144.91 144.91 138.54 140.07 0.0M
2025-08-13 142.73 144.00 139.61 141.00 0.0M
2025-08-12 141.95 143.90 138.50 143.89 0.0M
2025-08-11 143.69 143.69 140.06 140.50 0.0M
2025-08-08 139.72 143.89 139.01 143.69 0.0M
2025-08-07 139.99 140.50 138.09 138.72 0.0M
2025-08-06 137.40 140.02 136.62 140.00 0.0M
2025-08-05 137.50 144.91 136.76 138.50 0.0M
2025-08-04 139.00 143.00 136.51 137.53 0.0M
2025-08-01 138.30 142.98 135.92 139.00 0.0M
2025-07-31 137.86 144.99 137.86 140.00 0.0M
2025-07-30 139.92 140.98 137.50 140.88 0.0M
2025-07-29 136.84 139.93 135.80 137.75 0.0M
2025-07-28 136.02 140.94 136.01 137.50 0.0M
2025-07-25 136.51 140.89 135.60 137.30 0.0M
2025-07-24 137.21 141.18 135.56 136.50 0.0M
2025-07-23 135.67 141.35 135.66 139.93 0.0M
2025-07-22 137.21 142.99 135.61 137.40 0.0M
2025-07-21 136.20 137.18 134.12 136.00 0.0M
2025-07-18 137.40 137.50 135.20 135.21 0.0M
2025-07-17 137.30 137.50 136.02 136.50 0.0M
2025-07-16 138.00 138.00 135.22 137.30 0.0M
2025-07-15 136.50 138.00 136.04 138.00 0.0M
2025-07-14 138.00 138.00 136.00 136.00 0.0M
2025-07-11 136.02 137.80 135.40 135.91 0.0M
2025-07-10 139.00 139.00 135.50 135.50 0.0M
2025-07-09 140.00 140.49 138.00 139.22 0.0M
2025-07-08 141.49 141.50 139.00 140.47 0.0M
2025-07-07 142.98 143.00 140.00 140.90 0.0M
2025-07-04 144.92 144.93 141.50 142.02 0.0M
2025-07-03 144.00 144.95 141.01 143.84 0.0M
2025-07-02 145.00 147.00 142.20 143.16 0.0M
2025-07-01 144.88 147.49 142.20 145.50 0.0M
2025-06-30 145.00 146.98 141.56 145.80 0.0M
2025-06-27 144.99 147.00 139.00 143.79 0.0M
2025-06-26 134.98 144.16 133.99 142.00 0.0M
2025-06-25 134.50 134.98 133.52 134.98 0.0M
2025-06-24 134.49 135.00 133.15 135.00 0.0M
2025-06-23 133.60 134.75 132.28 134.50 0.0M
2025-06-20 133.00 133.61 132.49 133.61 0.0M
2025-06-18 133.59 133.61 131.75 133.10 0.0M
2025-06-17 134.49 134.49 133.01 133.61 0.0M
2025-06-16 134.49 134.50 133.00 134.50 0.0M
2025-06-13 132.07 134.36 132.07 132.39 0.0M
2025-06-12 130.01 134.50 130.01 134.50 0.0M
2025-06-11 129.99 130.00 128.60 129.00 0.0M
2025-06-10 133.37 133.37 128.02 130.00 0.0M
2025-06-09 132.49 133.98 130.50 130.50 0.0M
2025-06-06 132.49 132.50 130.50 132.50 0.0M
2025-06-05 134.98 135.00 130.61 131.00 0.0M
2025-06-04 134.99 134.99 133.12 133.80 0.0M
2025-06-03 134.57 136.22 130.10 134.95 0.0M
2025-06-02 134.87 134.87 132.00 134.58 0.0M
2025-05-30 133.00 139.00 130.00 133.11 0.0M
2025-05-29 133.98 134.00 130.00 130.05 0.0M
2025-05-28 136.75 136.75 130.66 134.00 0.0M
2025-05-27 133.97 138.00 132.00 133.70 0.0M
2025-05-26 128.00 135.00 127.21 134.99 0.0M
2025-05-23 123.02 126.94 122.05 126.49 0.0M
2025-05-22 123.80 124.90 121.53 124.00 0.0M
2025-05-21 123.40 123.89 121.51 123.30 0.0M
2025-05-20 122.91 124.00 120.50 122.53 0.0M
2025-05-19 124.86 124.90 121.50 122.90 0.0M
2025-05-16 120.50 125.92 119.50 124.90 0.0M
2025-05-15 121.51 123.36 119.52 120.00 0.0M
2025-05-14 123.99 124.00 119.58 123.50 0.0M
2025-05-13 122.50 124.93 121.28 124.00 0.0M
2025-05-12 125.00 125.00 121.00 123.50 0.0M
2025-05-09 125.64 125.64 122.25 123.94 0.0M
2025-05-08 120.51 125.89 120.51 124.00 0.0M
2025-05-07 124.50 125.98 120.24 122.00 0.0M
2025-05-06 124.30 127.94 123.06 124.02 0.0M
2025-05-05 124.33 128.68 120.28 124.30 0.0M
2025-05-02 121.99 124.99 120.30 124.99 0.0M
2025-04-30 120.89 122.19 120.00 122.19 0.0M
2025-04-29 121.02 121.70 119.36 120.97 0.0M
2025-04-28 119.09 121.85 118.67 121.02 0.0M
2025-04-25 117.99 119.20 115.12 119.01 0.0M
2025-04-24 114.00 118.79 111.17 118.00 0.0M
2025-04-23 112.00 114.00 111.06 114.00 0.0M
2025-04-22 112.00 112.00 110.88 112.00 0.0M
2025-04-17 111.74 112.00 111.35 111.85 0.0M
2025-04-16 110.98 111.75 110.53 111.60 0.0M
2025-04-15 110.45 111.53 110.45 111.00 0.0M
2025-04-14 111.74 111.74 110.07 110.44 0.0M
2025-04-11 110.76 111.75 110.51 111.75 0.0M
2025-04-10 111.50 112.00 110.52 111.75 0.0M
2025-04-09 109.18 111.83 109.18 110.75 0.0M
2025-04-08 110.01 111.96 109.06 109.98 0.0M
2025-04-07 111.84 111.84 108.30 110.25 0.0M
2025-04-04 111.99 111.99 108.90 110.00 0.0M
2025-04-03 110.00 113.99 107.31 110.00 0.0M
2025-04-02 104.11 109.80 104.11 107.70 0.0M
2025-04-01 111.52 116.01 102.98 104.11 0.0M
2025-03-31 102.50 109.95 102.00 105.55 0.0M
2025-03-28 102.43 103.45 101.62 101.70 0.0M
2025-03-27 102.54 104.22 101.51 102.43 0.0M
2025-03-26 101.32 104.50 101.30 102.54 0.0M
2025-03-25 101.64 101.80 100.92 101.80 0.0M
2025-03-24 101.75 101.80 100.88 101.65 0.0M
2025-03-21 101.55 101.72 100.87 101.72 0.0M
2025-03-20 101.55 101.55 100.06 100.85 0.0M
2025-03-19 101.67 101.67 100.50 100.50 0.0M
2025-03-18 101.72 101.72 100.28 100.29 0.0M
2025-03-17 101.00 101.79 100.92 101.72 0.0M
2025-03-14 101.76 101.80 100.85 101.00 0.0M
2025-03-13 101.77 101.80 100.81 101.80 0.0M
2025-03-12 100.48 101.80 100.46 101.80 0.0M
2025-03-11 101.20 101.79 100.05 101.60 0.0M
2025-03-10 101.50 101.80 100.33 101.80 0.0M
2025-03-07 100.02 101.80 100.00 101.50 0.0M
2025-03-06 99.00 101.00 99.00 99.99 0.0M
2025-03-05 98.05 102.91 98.05 99.67 0.0M
2025-02-28 98.98 98.99 96.30 98.99 0.0M
2025-02-27 99.00 99.00 95.18 99.00 0.0M
2025-02-26 98.05 99.46 95.51 97.01 0.0M
2025-02-25 95.79 98.87 94.85 98.00 0.0M
2025-02-24 95.49 95.78 94.02 95.02 0.0M
2025-02-21 95.90 95.90 93.50 94.00 0.0M
2025-02-20 97.75 97.90 94.52 95.35 0.0M
2025-02-19 97.20 98.88 95.30 97.75 0.0M
2025-02-18 95.49 99.96 92.20 98.90 0.0M
2025-02-17 91.50 96.98 91.13 95.25 0.0M
2025-02-14 92.00 92.35 91.10 91.50 0.0M
2025-02-13 90.71 92.33 90.62 91.00 0.0M
2025-02-12 91.94 92.35 90.26 92.35 0.0M
2025-02-11 91.64 92.33 91.50 91.60 0.0M
2025-02-10 91.50 92.33 91.07 91.65 0.0M
2025-02-07 91.98 92.35 90.54 91.50 0.0M
2025-02-06 91.13 92.07 90.41 91.00 0.0M
2025-02-05 91.51 92.34 90.16 91.13 0.0M
2025-02-04 92.33 92.35 91.52 92.35 0.0M
2025-02-03 92.53 92.53 90.01 91.01 0.0M
2025-01-31 91.01 95.89 90.56 93.20 0.0M
2025-01-30 91.00 96.02 90.00 91.00 0.0M
2025-01-29 88.00 89.87 88.00 89.00 0.0M
2025-01-28 87.82 89.88 87.61 88.10 0.0M
2025-01-27 88.02 88.84 87.52 88.80 0.0M
2025-01-24 88.82 88.83 87.81 88.00 0.0M
2025-01-23 87.81 88.97 87.50 88.84 0.0M
2025-01-22 86.30 89.37 86.30 87.51 0.0M
2025-01-21 88.85 88.85 86.04 86.10 0.0M
2025-01-20 88.44 88.44 85.65 87.31 0.0M
2025-01-17 87.00 88.83 85.06 85.61 0.0M
2025-01-16 86.02 87.94 85.02 85.56 0.0M
2025-01-15 88.85 88.85 84.60 86.00 0.0M
2025-01-14 87.04 91.86 87.02 87.16 0.0M
2025-01-13 85.01 91.59 85.00 87.51 0.0M
2025-01-10 85.00 88.00 84.24 86.04 0.0M
2025-01-09 84.95 88.00 83.50 85.06 0.0M
2025-01-08 86.03 86.04 82.08 83.15 0.0M
2025-01-07 86.50 88.90 84.50 84.60 0.0M
2025-01-06 88.96 89.90 86.02 86.03 0.0M
2025-01-03 86.24 87.81 86.21 86.54 0.0M
2025-01-02 88.08 89.40 86.21 86.21 0.0M