Xp DRC

XPBR31
🏛️ brazil →
100.78
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
2021-12-30 159.40 160.80 155.62 160.49 0.4M
2021-12-29 161.85 162.97 157.56 159.35 0.3M
2021-12-28 171.30 172.40 160.61 161.30 0.6M
2021-12-27 167.38 174.95 167.38 170.80 0.2M
2021-12-23 166.45 170.49 164.01 169.52 0.4M
2021-12-22 168.15 169.55 164.00 166.45 0.4M
2021-12-21 166.55 170.34 164.82 169.59 0.2M
2021-12-20 164.65 166.52 158.50 166.09 0.4M
2021-12-17 164.00 167.80 161.44 165.00 0.5M
2021-12-16 168.60 174.00 164.26 165.88 0.4M
2021-12-15 166.01 172.50 161.90 171.54 0.3M
2021-12-14 171.50 171.80 160.64 167.59 1.0M
2021-12-13 168.70 181.62 167.51 177.00 0.7M
2021-12-10 168.60 171.00 166.57 168.72 0.5M
2021-12-09 166.70 169.49 163.61 166.97 0.3M
2021-12-08 168.75 171.00 166.19 166.59 0.3M
2021-12-07 171.00 174.21 168.34 168.50 0.6M
2021-12-06 165.01 169.98 158.50 168.20 0.5M
2021-12-03 163.42 170.00 162.41 163.99 0.5M
2021-12-02 166.00 171.33 162.83 163.67 0.6M
2021-12-01 162.00 172.15 161.01 164.27 0.9M
2021-11-30 167.68 167.68 159.09 160.00 0.7M
2021-11-29 169.30 171.24 166.22 167.35 0.3M
2021-11-26 169.30 169.30 163.20 167.03 0.2M
2021-11-25 168.55 173.99 168.55 172.24 0.2M
2021-11-24 164.51 170.99 164.39 169.31 0.2M
2021-11-23 162.00 167.57 155.21 165.00 0.8M
2021-11-22 166.11 171.50 159.25 159.42 0.5M
2021-11-19 162.29 169.66 160.01 167.55 0.6M
2021-11-18 168.30 170.44 160.66 160.66 1.1M
2021-11-17 178.00 179.52 166.88 167.72 1.0M
2021-11-16 183.20 183.99 176.32 177.03 0.4M
2021-11-12 184.61 185.00 179.20 184.01 0.3M
2021-11-11 183.90 188.40 181.52 184.61 0.5M
2021-11-10 185.35 188.95 179.75 180.50 0.6M
2021-11-09 190.50 193.34 184.50 186.42 0.3M
2021-11-08 196.95 197.00 188.49 190.09 0.4M
2021-11-05 183.20 195.00 181.15 194.05 0.8M
2021-11-04 191.50 193.99 180.72 182.55 1.0M
2021-11-03 192.00 192.00 183.70 187.42 0.8M
2021-11-01 185.00 194.88 184.33 193.20 0.5M
2021-10-29 189.10 190.48 183.50 185.00 0.6M
2021-10-28 186.01 189.88 180.61 188.01 1.0M
2021-10-27 190.00 191.85 186.49 186.49 0.5M
2021-10-26 192.10 193.80 182.02 186.64 0.8M
2021-10-25 190.90 198.73 190.51 192.51 1.2M
2021-10-22 193.00 194.49 181.91 189.02 1.4M
2021-10-21 197.38 200.59 190.28 192.85 1.9M
2021-10-20 201.00 203.18 193.33 198.49 1.9M
2021-10-19 202.10 204.22 198.50 199.30 0.7M
2021-10-18 201.20 207.48 199.28 204.23 1.4M
2021-10-15 190.00 203.73 190.00 200.00 2.6M
2021-10-14 195.60 197.87 187.01 187.55 3.2M
2021-10-13 198.53 203.60 193.00 193.00 3.5M
2021-10-11 218.41 219.82 205.00 205.00 2.0M
2021-10-08 228.79 233.20 218.32 220.63 5.0M
2021-10-07 217.35 231.50 217.35 231.50 12.1M
2021-10-06 217.42 217.42 207.00 215.65 2.6M
2021-10-05 225.00 226.50 213.69 219.17 2.6M
2021-10-04 218.50 231.73 217.92 223.80 9.9M