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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 77.41 77.91 76.06 76.30 0.0M
2023-12-27 76.80 77.55 76.67 77.42 0.0M
2023-12-26 77.11 77.11 76.01 76.80 0.0M
2023-12-22 75.63 77.55 75.07 77.11 0.0M
2023-12-21 74.96 75.66 74.82 75.50 0.0M
2023-12-20 74.18 74.96 74.10 74.96 0.0M
2023-12-19 73.46 74.33 73.46 74.18 0.0M
2023-12-18 73.40 74.37 73.32 73.67 0.0M
2023-12-15 73.39 73.86 73.26 73.64 0.0M
2023-12-14 73.73 73.90 73.16 73.39 0.0M
2023-12-13 73.36 73.78 73.16 73.27 0.0M
2023-12-12 73.51 73.68 73.10 73.36 0.0M
2023-12-11 73.77 73.96 73.48 73.69 0.0M
2023-12-08 73.50 73.96 73.50 73.77 0.0M
2023-12-07 73.75 74.16 73.49 73.49 0.0M
2023-12-06 73.63 74.24 73.63 73.75 0.0M
2023-12-05 73.76 74.13 73.25 73.63 0.0M
2023-12-04 73.50 74.17 73.46 73.76 0.0M
2023-12-01 72.87 73.63 72.47 73.46 0.1M
2023-11-30 74.75 75.39 74.53 74.69 0.0M
2023-11-29 74.79 74.97 74.52 74.69 0.0M
2023-11-28 74.30 74.79 74.30 74.79 0.0M
2023-11-27 74.70 75.39 74.43 74.47 0.0M
2023-11-24 75.21 75.65 74.61 74.78 0.0M
2023-11-23 75.85 76.12 75.12 75.59 0.0M
2023-11-22 75.94 76.39 75.69 75.86 0.0M
2023-11-21 76.28 76.56 75.93 75.93 0.0M
2023-11-20 76.50 76.85 76.08 76.28 0.0M
2023-11-17 76.53 76.67 76.13 76.51 0.0M
2023-11-16 76.09 76.92 76.08 76.53 0.0M
2023-11-14 76.09 76.60 75.68 76.09 0.0M
2023-11-13 75.70 76.69 75.48 76.09 0.0M
2023-11-10 76.06 76.33 75.68 75.71 0.0M
2023-11-09 76.04 76.25 75.82 76.07 0.0M
2023-11-08 76.06 76.34 75.65 76.04 0.0M
2023-11-07 75.74 76.08 75.30 76.07 0.0M
2023-11-06 75.09 76.45 75.00 75.75 0.0M
2023-11-03 75.34 75.64 74.52 75.15 0.0M
2023-11-01 75.25 76.38 74.37 75.00 0.0M
2023-10-31 75.47 77.28 74.62 75.12 0.1M
2023-10-30 75.33 75.68 75.04 75.17 0.0M
2023-10-27 75.54 75.66 75.21 75.33 0.0M
2023-10-26 75.56 75.74 75.05 75.25 0.0M
2023-10-25 75.17 75.99 74.98 75.99 0.0M
2023-10-24 76.41 76.49 74.57 74.95 0.0M
2023-10-23 75.60 76.79 75.49 76.49 0.0M
2023-10-20 74.87 76.07 74.87 75.60 0.0M
2023-10-19 76.11 76.31 74.83 75.25 0.0M
2023-10-18 76.36 76.43 75.57 75.68 0.0M
2023-10-17 76.08 76.84 75.99 76.36 0.0M
2023-10-16 75.94 76.09 75.56 76.09 0.0M
2023-10-13 75.68 75.94 75.32 75.90 0.0M
2023-10-11 75.30 75.67 75.00 75.67 0.0M
2023-10-10 74.86 75.33 74.70 75.13 0.0M
2023-10-09 74.69 75.62 74.39 75.01 0.0M
2023-10-06 74.48 74.82 74.35 74.69 0.0M
2023-10-05 74.53 74.66 74.14 74.53 0.0M
2023-10-04 74.50 74.68 73.85 74.21 0.0M
2023-10-03 74.59 75.22 74.28 74.50 0.0M
2023-10-02 74.82 75.73 74.28 74.58 0.0M
2023-09-29 74.83 74.87 74.48 74.85 0.0M
2023-09-28 74.09 74.77 73.85 74.43 0.0M
2023-09-27 74.02 74.77 73.85 73.85 0.0M
2023-09-26 73.91 74.59 73.85 74.02 0.0M
2023-09-25 75.37 75.65 73.74 73.93 0.0M
2023-09-22 74.27 75.46 74.08 75.23 0.0M
2023-09-21 73.87 74.43 73.80 74.07 0.0M
2023-09-20 74.78 75.27 73.64 73.87 0.0M
2023-09-19 75.12 75.24 74.33 74.78 0.0M
2023-09-18 75.38 75.51 74.13 74.30 0.0M
2023-09-15 74.70 75.70 74.06 75.55 0.0M
2023-09-14 74.11 74.74 73.65 74.69 0.0M
2023-09-13 74.82 74.82 73.54 74.11 0.0M
2023-09-12 73.70 74.77 73.23 74.40 0.0M
2023-09-11 74.82 74.82 73.74 74.09 0.0M
2023-09-09 87.95 87.95 87.95 87.95 0.0M
2023-09-08 73.76 74.87 73.54 74.65 0.0M
2023-09-06 72.84 73.76 72.35 73.57 0.0M
2023-09-05 73.34 73.83 71.80 72.49 0.1M
2023-09-04 73.59 74.03 73.04 73.46 0.0M
2023-09-02 86.41 86.41 86.41 86.41 0.0M
2023-09-01 73.65 73.89 72.84 73.59 0.0M
2023-08-31 73.76 74.75 73.10 73.28 0.0M
2023-08-30 75.15 75.15 73.17 73.75 0.0M
2023-08-29 74.87 75.21 74.58 75.15 0.0M
2023-08-28 74.82 75.11 74.09 75.11 0.0M
2023-08-25 74.11 75.10 73.69 74.93 0.0M
2023-08-24 73.61 74.21 73.25 74.19 0.0M
2023-08-23 73.25 73.39 72.97 73.33 0.0M
2023-08-22 74.08 74.08 72.96 73.25 0.0M
2023-08-21 74.21 74.30 73.86 74.08 0.0M
2023-08-18 73.50 74.81 73.37 73.95 0.0M
2023-08-17 73.38 73.99 73.25 73.37 0.0M
2023-08-16 73.31 74.09 73.31 73.42 0.0M
2023-08-15 73.71 73.71 72.74 73.58 0.0M
2023-08-14 73.79 73.87 73.30 73.50 0.0M
2023-08-11 73.46 74.00 73.26 73.50 0.0M
2023-08-10 73.21 73.65 73.07 73.34 0.0M
2023-08-09 73.00 73.66 73.00 73.17 0.0M
2023-08-08 72.41 73.24 72.41 73.12 0.0M
2023-08-07 72.06 72.88 71.99 72.82 0.0M
2023-08-04 71.95 72.89 71.67 72.06 0.0M
2023-08-03 72.15 72.58 71.37 71.98 0.0M
2023-08-02 71.35 72.43 71.35 72.10 0.0M
2023-08-01 72.32 72.53 70.56 71.24 0.1M
2023-07-31 72.57 73.02 72.02 72.32 0.0M
2023-07-28 71.41 72.42 71.16 72.40 0.0M
2023-07-27 71.17 71.91 71.17 71.41 0.0M
2023-07-26 71.32 71.75 71.16 71.24 0.0M
2023-07-25 71.56 71.57 70.87 71.49 0.0M
2023-07-24 70.95 71.58 70.83 71.58 0.0M
2023-07-21 71.12 71.64 70.76 71.19 0.0M
2023-07-20 71.14 71.20 70.49 71.12 0.0M
2023-07-19 71.21 71.48 70.79 70.84 0.0M
2023-07-18 71.58 71.64 71.14 71.21 0.0M
2023-07-17 72.27 72.27 71.59 71.64 0.0M
2023-07-14 71.58 72.31 71.44 72.28 0.0M
2023-07-13 70.77 71.58 70.77 71.56 0.0M
2023-07-12 70.88 71.14 70.17 70.99 0.0M
2023-07-11 70.43 71.08 70.16 70.63 0.0M
2023-07-10 72.95 73.17 69.78 70.31 0.1M
2023-07-07 73.43 74.36 72.92 73.19 0.0M
2023-07-06 72.65 73.63 72.41 73.55 0.0M
2023-07-05 72.66 73.86 72.31 72.65 0.0M
2023-07-04 71.75 72.86 70.83 72.82 0.0M
2023-07-03 72.47 73.22 71.63 72.15 0.0M
2023-06-30 71.40 72.48 71.40 72.48 0.0M
2023-06-29 71.66 71.66 70.93 71.39 0.0M
2023-06-28 71.45 71.66 70.28 71.66 0.0M
2023-06-27 71.08 71.57 70.51 70.93 0.0M
2023-06-26 71.45 71.66 71.31 71.57 0.0M
2023-06-23 70.84 71.66 70.55 71.45 0.0M
2023-06-22 71.49 71.66 70.28 70.85 0.0M
2023-06-21 70.30 71.78 70.14 71.66 0.0M
2023-06-20 70.12 70.63 70.12 70.62 0.0M
2023-06-19 70.51 70.73 69.70 70.12 0.0M
2023-06-16 70.49 70.73 68.96 70.54 0.0M
2023-06-15 70.01 70.81 69.35 70.49 0.0M
2023-06-14 68.62 70.26 68.44 70.18 0.0M
2023-06-13 68.97 69.08 68.17 68.62 0.0M
2023-06-12 68.79 69.11 68.62 68.86 0.0M
2023-06-09 68.73 68.83 67.98 68.81 0.0M
2023-06-07 68.30 68.90 67.71 68.86 0.0M
2023-06-06 67.73 68.56 67.54 68.30 0.0M
2023-06-05 67.06 67.76 66.94 67.52 0.0M
2023-06-02 68.36 69.18 65.98 67.02 0.0M
2023-06-01 67.86 68.79 67.43 68.36 0.0M
2023-05-31 68.10 68.21 67.73 68.03 0.0M
2023-05-30 68.22 68.24 67.68 68.10 0.0M
2023-05-29 68.21 68.26 67.70 68.02 0.0M
2023-05-26 68.04 68.26 67.20 68.21 0.0M
2023-05-25 67.82 68.02 67.73 67.91 0.0M
2023-05-24 67.73 67.89 67.60 67.85 0.0M
2023-05-23 67.82 67.87 67.60 67.74 0.0M
2023-05-22 67.82 67.87 67.60 67.83 0.0M
2023-05-19 68.16 68.22 67.60 67.90 0.0M
2023-05-18 67.68 68.26 67.28 68.24 0.0M
2023-05-17 67.59 68.01 66.85 67.77 0.0M
2023-05-16 67.42 68.05 67.40 67.59 0.0M
2023-05-15 66.15 67.59 66.15 67.38 0.0M
2023-05-12 67.25 68.01 66.13 66.14 0.0M
2023-05-11 68.17 68.17 67.20 67.35 0.0M
2023-05-10 66.80 68.24 66.40 68.18 0.0M
2023-05-09 67.67 68.70 66.49 66.49 0.0M
2023-05-08 66.37 69.23 66.37 67.67 0.0M
2023-05-06 81.49 81.49 81.49 81.49 0.0M
2023-05-05 66.54 67.20 65.45 66.37 0.0M
2023-05-04 65.97 66.54 65.09 65.84 0.0M
2023-05-03 65.87 66.62 64.61 65.97 0.0M
2023-05-02 64.20 65.97 63.69 65.93 0.1M
2023-04-28 64.20 64.33 63.80 64.21 0.0M
2023-04-27 64.89 64.89 63.64 63.66 0.0M
2023-04-26 64.70 65.09 64.09 64.88 0.0M
2023-04-25 64.52 64.92 63.84 64.70 0.0M
2023-04-24 64.05 64.92 63.48 64.70 0.0M
2023-04-20 63.67 64.44 63.57 64.01 0.0M
2023-04-19 63.96 64.16 63.40 63.65 0.0M
2023-04-18 63.76 64.20 63.59 63.96 0.0M
2023-04-17 63.61 64.49 63.61 63.96 0.0M
2023-04-14 64.31 64.31 63.25 63.59 0.0M
2023-04-13 64.84 64.84 63.82 64.31 0.0M
2023-04-12 64.13 64.45 63.65 64.45 0.0M
2023-04-11 63.64 64.13 63.39 64.13 0.0M
2023-04-10 64.10 64.13 63.56 64.05 0.0M
2023-04-06 64.12 64.13 63.20 64.10 0.0M
2023-04-05 64.45 64.70 63.89 64.12 0.0M
2023-04-04 65.17 65.17 64.05 64.45 0.0M
2023-04-03 65.09 65.79 63.89 65.38 0.0M
2023-03-31 65.52 66.03 64.99 65.86 0.0M
2023-03-30 64.62 65.68 64.29 65.66 0.0M
2023-03-29 64.92 66.09 64.71 64.92 0.0M
2023-03-28 64.13 64.91 63.96 64.91 0.0M
2023-03-27 63.58 64.19 63.19 64.11 0.0M
2023-03-24 62.96 63.58 62.83 63.57 0.0M
2023-03-23 63.18 63.42 62.60 62.97 0.0M
2023-03-22 63.29 63.58 63.12 63.42 0.0M
2023-03-21 63.21 63.58 63.05 63.13 0.0M
2023-03-20 63.23 63.74 63.07 63.09 0.0M
2023-03-17 63.47 64.02 63.07 63.17 0.0M
2023-03-16 63.32 63.87 63.23 63.47 0.0M
2023-03-15 63.85 64.04 62.97 63.30 0.0M
2023-03-14 64.39 64.39 63.31 63.85 0.0M
2023-03-13 64.66 64.66 63.71 64.27 0.0M
2023-03-10 64.50 64.97 63.71 64.70 0.0M
2023-03-09 64.39 64.74 63.71 64.50 0.0M
2023-03-08 63.94 64.74 63.67 64.47 0.0M
2023-03-07 63.78 64.28 63.33 63.94 0.0M
2023-03-06 63.04 64.08 63.04 63.79 0.0M
2023-03-03 63.34 63.60 62.58 63.48 0.0M
2023-03-02 63.40 63.95 62.36 63.34 0.0M
2023-03-01 62.90 63.38 62.83 63.06 0.0M
2023-02-28 62.72 63.48 61.94 62.79 0.0M
2023-02-27 62.51 62.83 62.05 62.75 0.0M
2023-02-24 62.15 62.88 61.57 62.11 0.0M
2023-02-23 62.67 62.89 62.12 62.15 0.0M
2023-02-22 62.34 62.78 62.12 62.78 0.0M
2023-02-17 62.01 62.33 61.03 62.33 0.0M
2023-02-16 61.93 62.28 61.34 62.02 0.0M
2023-02-15 61.85 62.28 61.46 61.96 0.0M
2023-02-14 61.62 61.99 61.19 61.85 0.0M
2023-02-13 61.72 61.94 60.97 61.62 0.0M
2023-02-10 61.75 62.03 61.34 61.72 0.0M
2023-02-09 61.73 61.95 61.48 61.75 0.0M
2023-02-08 60.95 62.02 60.95 61.73 0.0M
2023-02-07 61.50 61.95 60.58 60.95 0.0M
2023-02-06 60.29 62.27 60.13 61.50 0.1M
2023-02-03 60.39 60.65 60.07 60.10 0.0M
2023-02-02 60.49 60.82 60.17 60.32 0.0M
2023-02-01 61.12 61.14 59.77 60.49 0.1M
2023-01-31 60.19 61.14 59.95 61.12 0.0M
2023-01-30 60.78 60.91 59.85 60.18 0.0M
2023-01-27 61.03 61.17 60.41 60.57 0.0M
2023-01-26 61.28 61.54 60.80 61.04 0.0M
2023-01-25 61.55 61.93 61.11 61.28 0.0M
2023-01-24 62.08 62.08 61.38 61.55 0.0M
2023-01-23 62.73 63.09 61.03 62.08 0.0M
2023-01-20 63.29 63.56 62.73 63.09 0.0M
2023-01-19 63.46 64.07 63.08 63.29 0.0M
2023-01-18 64.68 64.68 63.48 63.67 0.0M
2023-01-17 64.03 65.13 64.03 64.61 0.0M
2023-01-16 63.97 65.02 63.81 64.02 0.0M
2023-01-13 64.37 65.20 63.58 64.54 0.0M
2023-01-12 64.68 64.82 63.30 64.37 0.0M
2023-01-11 63.41 65.85 63.37 64.68 0.0M
2023-01-10 63.75 64.32 63.05 64.05 0.0M
2023-01-09 65.59 65.97 63.31 63.84 0.0M
2023-01-06 68.01 68.01 66.18 66.19 0.0M
2023-01-05 65.88 68.32 65.06 68.04 0.0M
2023-01-04 66.80 67.29 65.23 65.88 0.0M
2023-01-03 64.68 67.42 63.91 66.80 0.1M
2023-01-02 62.55 64.84 61.36 64.68 0.0M