Xp Credito

XPCI11
🏛️ brazil →
84.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 83.39 83.50 83.33 83.50 0.2K
10:05 83.76 83.76 83.57 83.76 0.1K
10:10 83.81 83.81 83.62 83.64 0.1K
10:15 83.64 83.74 83.49 83.49 0.2K
10:20 83.52 83.52 83.52 83.52 0.0K
10:25 83.54 83.71 83.48 83.51 0.1K
10:30 83.62 83.62 83.50 83.61 0.2K
10:35 83.63 83.72 83.57 83.67 0.3K
10:40 83.67 83.67 83.60 83.67 0.0K
10:45 83.62 83.71 83.62 83.69 0.1K
10:50 83.65 83.65 83.40 83.45 0.3K
10:55 83.46 83.53 83.46 83.53 0.1K
11:00 83.62 83.62 83.50 83.51 0.0K
11:05 83.55 83.55 83.53 83.53 0.0K
11:10 83.54 83.55 83.45 83.46 0.3K
11:15 83.55 83.55 83.46 83.47 0.1K
11:20 83.49 83.52 83.48 83.52 0.1K
11:25 83.54 83.65 83.52 83.59 0.1K
11:30 83.66 83.66 83.40 83.41 2.5K
11:35 83.44 83.50 83.44 83.47 0.0K
11:40 83.47 83.50 83.40 83.47 0.4K
11:45 83.41 83.49 83.40 83.49 0.2K
11:50 83.50 83.50 83.44 83.50 0.0K
11:55 83.43 83.50 83.43 83.45 0.1K
12:00 83.45 83.50 83.44 83.45 0.0K
12:05 83.40 83.50 83.40 83.50 0.6K
12:10 83.45 83.50 83.45 83.46 0.0K
12:15 83.47 83.50 83.47 83.50 0.0K
12:20 83.47 83.50 83.45 83.45 0.0K
12:25 83.50 83.50 83.45 83.45 0.0K
12:30 83.50 83.50 83.45 83.45 0.0K
12:35 83.50 83.50 83.46 83.46 0.0K
12:40 83.50 83.50 83.45 83.50 0.1K
12:45 83.50 83.50 83.50 83.50 0.0K
12:50 83.46 83.50 83.45 83.50 0.1K
12:55 83.47 83.50 83.47 83.47 0.1K
13:00 83.50 83.50 83.47 83.48 0.1K
13:05 83.48 83.48 83.45 83.46 0.2K
13:10 83.47 83.47 83.46 83.46 0.0K
13:15 83.46 83.46 83.46 83.46 0.1K
13:20 83.50 83.50 83.46 83.46 0.0K
13:25 83.46 83.50 83.46 83.50 0.0K
13:30 83.46 83.50 83.46 83.46 0.1K
13:35 83.48 83.48 83.48 83.48 0.0K
13:40 83.46 83.50 83.46 83.46 0.1K
13:45 83.45 83.50 83.45 83.46 0.0K
13:50 83.46 83.50 83.46 83.47 0.0K
13:55 83.50 83.50 83.46 83.46 0.0K
14:00 83.45 83.50 83.45 83.49 0.5K
14:05 83.46 83.50 83.41 83.47 0.6K
14:10 83.41 83.42 83.40 83.42 0.7K
14:15 83.48 83.50 83.40 83.41 0.2K
14:20 83.40 83.47 83.40 83.47 0.0K
14:25 83.49 83.49 83.41 83.49 0.0K
14:30 83.41 83.50 83.40 83.48 0.1K
14:35 83.42 83.48 83.40 83.46 0.1K
14:40 83.48 83.49 83.41 83.42 0.0K
14:45 83.49 83.49 83.40 83.49 0.2K
14:50 83.41 83.43 83.41 83.43 0.0K
14:55 83.45 83.50 83.45 83.50 0.1K
15:00 83.46 83.56 83.45 83.56 2.2K
15:05 83.48 83.59 83.48 83.50 0.2K
15:10 83.60 83.68 83.52 83.68 0.0K
15:15 83.50 83.60 83.50 83.58 0.1K
15:20 83.64 83.64 83.53 83.56 0.0K
15:25 83.51 83.59 83.50 83.51 0.4K
15:30 83.50 83.57 83.50 83.50 0.2K
15:35 83.57 83.57 83.50 83.57 0.1K
15:40 83.58 83.60 83.51 83.51 0.1K
15:45 83.52 83.58 83.50 83.55 0.2K
15:50 83.51 83.60 83.50 83.60 0.1K
15:55 83.62 83.65 83.60 83.61 0.2K
16:00 83.62 83.69 83.62 83.66 0.1K
16:05 83.65 83.76 83.65 83.76 0.3K
16:10 83.71 83.78 83.70 83.71 0.1K
16:15 83.71 83.77 83.71 83.71 0.0K
16:20 83.77 83.78 83.70 83.70 0.0K
16:25 83.72 83.78 83.72 83.78 0.0K
16:30 83.70 83.76 83.66 83.67 0.4K
16:35 83.69 83.69 83.61 83.68 0.1K
16:40 83.67 83.71 83.67 83.71 0.2K
16:45 83.71 83.80 83.71 83.78 1.2K
16:50 83.80 83.80 83.61 83.79 0.2K
16:55 83.62 83.62 83.62 83.62 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 84.86 85.50 84.14 84.99 0.0M
2025-09-26 84.05 84.61 83.95 84.14 0.0M
2025-09-25 83.79 84.30 83.41 84.06 0.0M
2025-09-24 83.39 83.81 83.33 83.62 0.0M
2025-09-23 82.77 83.40 82.75 83.30 0.0M
2025-09-22 83.15 83.21 82.29 82.79 0.1M
2025-09-19 82.23 83.68 81.94 82.60 0.1M
2025-09-18 82.10 82.24 81.30 82.23 0.1M
2025-09-17 82.20 82.24 81.57 82.10 0.0M
2025-09-16 82.24 82.60 81.65 82.24 0.1M
2025-09-15 81.64 82.30 81.54 82.24 0.0M
2025-09-12 81.30 81.99 81.06 81.53 0.0M
2025-09-11 81.30 81.58 80.76 81.06 0.0M
2025-09-10 81.41 82.24 80.88 81.32 0.0M
2025-09-09 81.19 81.67 80.76 81.24 0.0M
2025-09-08 81.69 81.99 80.44 81.82 0.0M
2025-09-05 81.04 81.81 81.01 81.02 0.0M
2025-09-04 81.40 82.00 80.68 81.01 0.0M
2025-09-03 81.45 81.93 81.08 81.28 0.0M
2025-09-02 82.00 82.15 81.21 81.36 0.0M
2025-09-01 81.87 82.24 81.40 82.00 0.0M
2025-08-29 81.61 81.64 81.11 81.51 0.0M
2025-08-28 80.76 81.69 80.76 81.42 0.0M
2025-08-27 81.05 81.29 80.78 80.78 0.0M
2025-08-26 81.75 81.75 80.97 81.06 0.0M
2025-08-25 80.99 81.80 80.76 81.37 0.1M
2025-08-22 81.79 81.90 81.51 81.89 0.0M
2025-08-21 81.85 81.85 81.44 81.62 0.0M
2025-08-20 81.00 81.85 80.53 81.45 0.0M
2025-08-19 80.76 80.90 80.05 80.16 0.0M
2025-08-18 80.75 80.99 79.49 79.99 0.0M
2025-08-15 79.61 80.78 79.46 80.74 0.0M
2025-08-14 79.51 80.17 78.82 79.64 0.0M
2025-08-13 79.69 80.35 79.50 79.51 0.0M
2025-08-12 80.80 80.80 79.01 79.29 0.0M
2025-08-11 80.72 81.15 80.00 80.01 0.0M
2025-08-08 80.35 81.69 80.26 80.81 0.0M
2025-08-07 81.30 81.66 80.29 80.29 0.0M
2025-08-06 81.21 81.85 80.32 80.92 0.0M
2025-08-05 80.73 81.50 80.73 81.21 0.0M
2025-08-04 82.13 82.13 81.20 81.40 0.0M
2025-08-01 80.75 82.20 80.26 82.20 0.0M
2025-07-31 81.08 81.96 80.74 81.31 0.0M
2025-07-30 80.18 81.59 80.09 80.23 0.0M
2025-07-29 81.00 81.41 80.02 80.02 0.0M
2025-07-28 81.99 82.20 80.38 81.00 0.0M
2025-07-25 81.71 82.40 81.66 81.74 0.0M
2025-07-24 81.90 81.90 81.54 81.71 0.0M
2025-07-23 82.24 82.24 81.75 81.90 0.0M
2025-07-22 82.22 82.50 81.74 82.09 0.0M
2025-07-21 82.26 82.26 81.80 82.24 0.0M
2025-07-18 82.23 82.35 82.00 82.26 0.0M
2025-07-17 82.27 82.49 81.87 82.10 0.0M
2025-07-16 82.18 82.24 81.83 82.23 0.0M
2025-07-15 82.15 82.25 81.63 82.01 0.0M
2025-07-14 81.72 82.30 81.25 82.15 0.0M
2025-07-11 81.34 81.88 80.53 81.73 0.0M
2025-07-10 80.44 81.39 79.94 81.10 0.0M
2025-07-09 80.19 81.04 80.18 80.44 0.0M
2025-07-08 80.50 80.56 79.95 80.18 0.0M
2025-07-07 81.39 81.81 80.22 80.55 0.0M
2025-07-04 81.79 82.14 81.16 81.16 0.0M
2025-07-03 80.90 82.12 80.90 81.01 0.0M
2025-07-02 81.66 82.25 81.07 81.19 0.0M
2025-07-01 80.30 82.50 80.16 82.50 0.1M
2025-06-30 80.01 80.99 79.63 80.28 0.0M
2025-06-27 80.21 81.23 80.00 80.01 0.0M
2025-06-26 78.53 80.75 78.53 80.42 0.0M
2025-06-25 77.69 79.24 77.69 79.02 0.0M
2025-06-24 78.82 78.82 78.13 78.68 0.0M
2025-06-23 78.51 80.29 78.51 79.63 0.0M
2025-06-20 79.85 80.52 78.52 78.97 0.0M
2025-06-18 79.77 79.86 79.02 79.86 0.0M
2025-06-17 78.70 79.61 78.49 78.53 0.0M
2025-06-16 78.95 79.38 78.03 78.70 0.0M
2025-06-13 78.97 80.15 78.16 79.22 0.0M
2025-06-12 77.97 78.98 76.77 78.98 0.0M
2025-06-11 78.15 78.62 77.73 78.12 0.0M
2025-06-10 78.24 79.00 77.35 78.15 0.0M
2025-06-09 80.15 80.15 78.00 78.23 0.0M
2025-06-06 78.57 80.59 78.50 80.20 0.0M
2025-06-05 79.28 79.28 78.22 79.07 0.0M
2025-06-04 78.71 79.57 78.66 78.66 0.0M
2025-06-03 78.76 79.46 78.70 78.71 0.0M
2025-06-02 79.59 79.97 78.72 78.72 0.0M
2025-05-30 79.30 79.35 78.95 79.07 0.0M
2025-05-29 78.96 79.30 78.87 79.00 0.0M
2025-05-28 79.30 79.30 78.90 78.96 0.0M
2025-05-27 78.91 79.52 78.89 78.90 0.0M
2025-05-26 79.46 79.64 78.81 79.15 0.0M
2025-05-23 80.40 80.60 80.00 80.57 0.0M
2025-05-22 80.65 80.65 80.20 80.50 0.0M
2025-05-21 81.25 81.25 80.32 80.58 0.0M
2025-05-20 80.14 81.95 80.14 81.25 0.0M
2025-05-19 80.31 80.50 80.05 80.14 0.0M
2025-05-16 80.09 80.34 79.88 80.30 0.0M
2025-05-15 79.52 80.25 79.42 79.99 0.0M
2025-05-14 79.55 79.92 79.39 79.51 0.0M
2025-05-13 79.61 80.25 79.53 79.55 0.0M
2025-05-12 79.92 80.80 79.59 79.74 0.0M
2025-05-09 79.41 80.47 79.41 79.92 0.0M
2025-05-08 79.70 80.57 79.20 79.41 0.0M
2025-05-07 79.88 80.95 79.55 79.70 0.0M
2025-05-06 79.10 80.30 79.10 79.88 0.0M
2025-05-05 79.00 80.32 79.00 80.32 0.0M
2025-05-02 79.79 80.95 78.72 78.90 0.0M
2025-04-30 78.96 80.18 78.96 79.40 0.0M
2025-04-29 79.05 79.35 78.51 78.81 0.0M
2025-04-28 79.11 80.11 78.32 78.58 0.0M
2025-04-25 78.81 80.32 78.34 79.11 0.0M
2025-04-24 80.12 80.35 79.03 79.59 0.0M
2025-04-23 80.98 80.98 79.87 80.12 0.0M
2025-04-22 79.65 81.18 78.98 80.98 0.0M
2025-04-17 79.49 79.90 78.13 79.36 0.0M
2025-04-16 78.00 79.29 77.65 79.20 0.0M
2025-04-15 76.99 78.41 76.52 77.00 0.0M
2025-04-14 77.13 77.13 75.49 76.51 0.0M
2025-04-11 74.90 76.63 74.90 75.40 0.0M
2025-04-10 74.49 76.25 74.49 74.92 0.0M
2025-04-09 75.25 75.59 73.77 74.48 0.0M
2025-04-08 76.06 77.40 75.00 75.24 0.0M
2025-04-07 76.50 77.07 76.01 76.06 0.0M
2025-04-04 78.51 78.70 76.50 76.75 0.0M
2025-04-03 78.25 79.36 78.05 78.10 0.0M
2025-04-02 79.06 79.64 78.25 78.25 0.0M
2025-04-01 80.21 81.50 79.06 79.06 0.0M
2025-03-31 79.87 80.15 77.88 80.15 0.0M
2025-03-28 78.47 80.08 78.20 78.37 0.0M
2025-03-27 77.89 78.47 77.44 78.22 0.0M
2025-03-26 78.10 78.90 77.39 77.63 0.0M
2025-03-25 77.78 79.38 77.20 78.10 0.0M
2025-03-24 78.70 80.33 78.44 78.56 0.0M
2025-03-21 78.25 79.24 78.25 78.71 0.0M
2025-03-20 78.58 78.66 77.81 78.30 0.0M
2025-03-19 77.91 79.21 77.63 78.58 0.0M
2025-03-18 78.04 78.82 77.30 78.41 0.0M
2025-03-17 78.35 79.28 78.05 78.82 0.0M
2025-03-14 76.44 79.21 76.29 78.35 0.0M
2025-03-13 77.15 77.44 76.41 76.62 0.0M
2025-03-12 77.38 77.77 76.63 76.97 0.0M
2025-03-11 76.78 77.88 74.98 77.88 0.0M
2025-03-10 75.70 76.60 74.65 75.00 0.0M
2025-03-07 75.78 75.78 74.40 75.70 0.0M
2025-03-06 73.78 76.16 73.69 75.78 0.0M
2025-03-05 73.73 73.73 72.61 73.30 0.0M
2025-02-28 73.64 74.09 73.18 73.74 0.0M
2025-02-27 74.06 74.40 73.29 73.73 0.0M
2025-02-26 74.54 75.28 73.34 74.05 0.0M
2025-02-25 73.66 75.48 73.31 75.00 0.0M
2025-02-24 73.70 74.96 73.40 73.66 0.0M
2025-02-21 73.19 73.85 73.12 73.69 0.0M
2025-02-20 72.75 73.39 72.66 73.36 0.0M
2025-02-19 72.78 73.20 72.60 72.75 0.0M
2025-02-18 72.98 73.53 72.51 72.99 0.0M
2025-02-17 72.68 72.99 72.25 72.98 0.0M
2025-02-14 72.37 72.83 72.09 72.68 0.0M
2025-02-13 72.38 72.49 71.67 72.37 0.0M
2025-02-12 72.50 72.50 71.68 72.38 0.0M
2025-02-11 72.30 72.98 71.59 71.78 0.0M
2025-02-10 71.50 72.98 70.95 72.30 0.0M
2025-02-07 71.30 71.99 71.30 71.41 0.0M
2025-02-06 72.00 72.18 71.16 71.28 0.0M
2025-02-05 71.20 72.30 70.80 72.00 0.0M
2025-02-04 70.65 71.20 70.65 71.20 0.0M
2025-02-03 71.53 72.85 70.51 70.68 0.0M
2025-01-31 71.16 71.66 70.04 71.28 0.0M
2025-01-30 70.95 71.38 70.16 71.16 0.0M
2025-01-29 70.18 71.33 69.80 70.72 0.0M
2025-01-28 69.41 70.57 69.41 70.38 0.0M
2025-01-27 69.70 70.77 69.43 70.37 0.0M
2025-01-24 70.67 71.09 69.51 70.51 0.0M
2025-01-23 70.23 71.39 70.23 70.67 0.0M
2025-01-22 71.30 71.76 70.01 70.21 0.0M
2025-01-21 71.01 71.99 70.15 71.29 0.0M
2025-01-20 71.77 72.50 71.01 71.22 0.0M
2025-01-17 73.43 73.78 71.41 71.72 0.0M
2025-01-16 73.80 74.04 73.18 73.79 0.0M
2025-01-15 74.04 74.60 73.01 73.15 0.0M
2025-01-14 73.68 74.31 73.15 74.04 0.0M
2025-01-13 75.03 75.36 73.06 74.00 0.0M
2025-01-10 72.52 75.48 72.52 75.03 0.0M
2025-01-09 74.21 74.75 71.90 73.78 0.0M
2025-01-08 75.60 75.60 73.79 74.21 0.0M
2025-01-07 74.61 76.40 74.61 75.60 0.0M
2025-01-06 75.05 76.21 74.50 74.50 0.0M
2025-01-03 75.00 76.01 74.75 75.05 0.0M
2025-01-02 77.33 78.21 74.30 75.00 0.0M