XP FICFII em Infraestrutura Renda Fixa

XPID11
🏛️ brazil →
50.36
Last Update: 2025-10-02
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
2022-12-29 86.90 87.26 86.84 86.90 0.0M
2022-12-28 87.48 87.48 86.80 86.90 0.0M
2022-12-27 87.10 87.18 86.80 87.18 0.0M
2022-12-26 87.20 87.20 86.77 87.10 0.0M
2022-12-23 87.01 87.19 86.57 86.74 0.0M
2022-12-22 87.48 87.48 86.80 87.13 0.0M
2022-12-21 87.70 87.71 86.80 87.00 0.0M
2022-12-20 87.20 87.76 87.10 87.76 0.0M
2022-12-19 87.40 87.70 86.72 87.42 0.0M
2022-12-16 86.99 87.49 86.62 86.70 0.0M
2022-12-15 86.80 87.24 86.57 86.57 0.0M
2022-12-14 86.68 89.00 86.68 86.70 0.0M
2022-12-13 87.50 87.50 86.68 86.68 0.0M
2022-12-12 87.80 87.89 87.11 87.41 0.0M
2022-12-09 87.11 87.44 87.08 87.40 0.0M
2022-12-08 87.00 87.73 87.00 87.09 0.0M
2022-12-07 87.50 87.87 86.91 86.91 0.0M
2022-12-06 87.50 87.65 87.05 87.44 0.0M
2022-12-05 87.68 87.68 87.13 87.50 0.0M
2022-12-02 86.92 87.73 86.92 87.00 0.0M
2022-12-01 87.80 88.02 86.90 86.90 0.0M
2022-11-30 88.49 88.49 87.98 88.25 0.0M
2022-11-29 88.20 88.43 87.77 88.01 0.0M
2022-11-28 87.72 88.39 87.72 88.00 0.0M
2022-11-25 87.75 88.38 87.71 87.71 0.0M
2022-11-24 87.81 88.41 87.75 87.75 0.0M
2022-11-23 88.23 88.45 87.61 87.70 0.0M
2022-11-22 88.67 88.67 88.01 88.43 0.0M
2022-11-21 87.55 88.80 87.55 88.69 0.0M
2022-11-18 87.53 88.01 87.53 87.53 0.0M
2022-11-17 87.71 88.48 87.53 87.53 0.0M
2022-11-16 88.43 88.58 87.63 87.70 0.0M
2022-11-14 88.69 89.45 88.13 88.30 0.0M
2022-11-11 88.75 89.18 88.00 88.68 0.0M
2022-11-10 88.55 89.48 88.08 88.75 0.0M
2022-11-09 89.24 89.58 88.37 88.55 0.0M
2022-11-08 88.43 89.59 88.43 88.53 0.0M
2022-11-07 88.43 88.54 88.20 88.44 0.0M
2022-11-04 88.65 88.65 88.05 88.43 0.0M
2022-11-03 88.61 88.80 88.21 88.49 0.0M
2022-11-01 88.08 88.64 87.90 88.50 0.0M
2022-10-31 89.87 89.88 89.16 89.88 0.0M
2022-10-28 89.16 89.61 89.10 89.59 0.0M
2022-10-27 89.50 89.63 89.00 89.14 0.0M
2022-10-26 89.53 89.82 89.48 89.74 0.0M
2022-10-25 89.74 89.76 89.47 89.75 0.0M
2022-10-24 89.88 89.88 89.46 89.46 0.0M
2022-10-21 89.86 89.89 89.68 89.79 0.0M
2022-10-20 89.75 89.88 89.26 89.84 0.0M
2022-10-19 89.34 89.89 89.34 89.89 0.0M
2022-10-18 89.01 89.36 89.00 89.36 0.0M
2022-10-17 89.25 89.34 89.00 89.01 0.0M
2022-10-14 89.31 89.31 89.00 89.25 0.0M
2022-10-13 89.22 89.46 89.00 89.23 0.0M
2022-10-11 89.35 89.48 89.16 89.22 0.0M
2022-10-10 89.19 89.35 89.00 89.00 0.0M
2022-10-07 88.96 89.20 88.90 89.00 0.0M
2022-10-06 88.52 89.01 88.52 88.92 0.0M
2022-10-05 89.15 89.15 88.52 88.92 0.0M
2022-10-04 89.01 89.76 87.80 89.15 0.0M
2022-10-03 89.00 89.87 87.75 89.09 0.0M
2022-09-30 90.34 90.34 89.71 90.25 0.0M
2022-09-29 90.36 90.39 89.66 90.30 0.0M
2022-09-28 90.32 90.35 89.60 89.61 0.0M
2022-09-27 90.20 90.37 89.39 89.52 0.0M
2022-09-26 90.49 90.49 90.00 90.16 0.0M
2022-09-23 90.49 90.49 89.95 90.15 0.0M
2022-09-22 89.98 90.15 89.87 90.14 0.0M
2022-09-21 89.65 90.00 89.30 89.99 0.0M
2022-09-20 89.96 90.00 89.64 89.98 0.0M
2022-09-19 90.44 90.44 89.90 89.98 0.0M
2022-09-16 90.50 90.50 90.00 90.02 0.0M
2022-09-15 89.90 90.30 89.35 89.76 0.0M
2022-09-14 89.40 89.65 89.24 89.35 0.0M
2022-09-13 89.98 89.98 89.10 89.10 0.0M
2022-09-12 89.16 89.92 89.16 89.50 0.0M
2022-09-09 89.11 89.43 89.11 89.12 0.0M
2022-09-08 89.98 89.98 89.10 89.37 0.0M
2022-09-06 89.23 89.36 88.31 89.35 0.0M
2022-09-05 88.60 89.23 88.26 88.73 0.0M
2022-09-02 88.68 89.65 88.11 88.87 0.0M
2022-09-01 88.83 88.83 86.50 88.80 0.0M
2022-08-31 88.88 89.60 88.51 89.50 0.0M
2022-08-30 88.49 88.77 88.40 88.77 0.0M
2022-08-29 87.96 88.82 87.90 88.51 0.0M
2022-08-26 87.33 87.99 87.33 87.67 0.0M
2022-08-25 87.17 87.85 87.17 87.33 0.0M
2022-08-24 87.33 87.89 87.01 87.16 0.0M
2022-08-23 87.91 88.39 87.06 87.28 0.0M
2022-08-22 87.47 87.89 87.33 87.83 0.0M
2022-08-19 87.00 87.82 87.00 87.82 0.0M
2022-08-18 87.50 87.50 87.00 87.00 0.0M
2022-08-17 87.67 87.74 86.95 87.07 0.0M
2022-08-16 88.00 88.00 85.40 87.29 0.0M
2022-08-15 89.33 89.45 87.95 88.00 0.0M
2022-08-12 88.75 89.20 88.00 88.70 0.0M
2022-08-11 87.93 88.75 87.50 88.60 0.0M
2022-08-10 88.50 88.79 88.01 88.01 0.0M
2022-08-09 87.29 88.49 86.71 88.49 0.0M
2022-08-08 86.51 87.25 86.51 86.88 0.0M
2022-08-05 86.91 86.91 86.39 86.50 0.0M
2022-08-04 86.29 86.97 85.50 86.27 0.0M
2022-08-03 87.15 87.15 86.16 86.28 0.0M
2022-08-02 86.37 87.20 86.25 87.16 0.0M
2022-08-01 87.60 88.27 86.30 86.33 0.0M
2022-07-29 89.96 89.96 87.84 88.75 0.0M
2022-07-28 88.99 89.99 88.17 89.90 0.0M
2022-07-27 89.09 89.09 88.14 88.14 0.0M
2022-07-26 88.31 89.44 87.63 88.93 0.0M
2022-07-25 88.84 89.50 88.57 89.47 0.0M
2022-07-22 87.39 89.50 87.05 88.85 0.0M
2022-07-21 86.50 87.39 86.50 87.00 0.0M
2022-07-20 86.15 87.67 86.11 86.70 0.0M
2022-07-19 86.16 86.28 86.11 86.15 0.0M
2022-07-18 86.01 86.30 86.01 86.15 0.0M
2022-07-15 85.87 86.30 85.60 85.99 0.0M
2022-07-14 86.12 86.16 85.54 85.56 0.0M
2022-07-13 86.64 86.91 85.15 85.60 0.0M
2022-07-12 85.91 86.19 85.85 86.19 0.0M
2022-07-11 86.18 86.85 86.06 86.19 0.0M
2022-07-08 86.01 86.75 85.95 86.20 0.0M
2022-07-07 85.77 86.35 85.77 85.97 0.0M
2022-07-06 85.81 86.20 85.75 85.76 0.0M
2022-07-05 86.13 86.35 85.75 85.75 0.0M
2022-07-04 86.00 86.71 85.90 86.10 0.0M
2022-07-01 85.75 86.50 85.51 86.00 0.0M
2022-06-30 86.00 86.20 85.80 86.20 0.0M
2022-06-29 86.45 86.45 85.73 85.89 0.0M
2022-06-28 86.51 87.13 86.05 86.48 0.0M
2022-06-27 85.65 87.26 85.65 87.26 0.0M
2022-06-24 85.63 86.36 85.62 85.65 0.0M
2022-06-23 85.51 85.84 85.51 85.62 0.0M
2022-06-22 85.28 85.95 85.28 85.45 0.0M
2022-06-21 85.22 85.41 85.13 85.41 0.0M
2022-06-20 85.14 85.29 85.13 85.20 0.0M
2022-06-17 85.12 85.35 85.12 85.14 0.0M
2022-06-15 85.34 85.34 85.12 85.19 0.0M
2022-06-14 85.16 85.24 85.00 85.12 0.0M
2022-06-13 85.12 85.45 85.05 85.08 0.0M
2022-06-10 85.72 85.72 84.98 85.05 0.0M
2022-06-09 84.98 85.19 84.95 84.95 0.0M
2022-06-08 84.73 85.50 84.73 84.96 0.0M
2022-06-07 84.73 85.60 84.73 84.99 0.0M
2022-06-06 84.90 85.14 84.61 84.95 0.0M
2022-06-03 84.87 85.38 84.60 85.00 0.0M
2022-06-02 84.55 85.03 84.51 84.56 0.0M
2022-06-01 85.00 85.93 84.02 84.76 0.0M
2022-05-31 85.51 86.01 85.50 85.90 0.0M
2022-05-30 85.97 86.00 85.45 85.49 0.0M
2022-05-27 85.13 85.53 85.13 85.40 0.0M
2022-05-26 85.40 85.53 85.10 85.13 0.0M
2022-05-25 85.79 85.80 85.26 85.30 0.0M
2022-05-24 85.60 85.60 85.42 85.59 0.0M
2022-05-23 85.16 85.63 85.16 85.22 0.0M
2022-05-20 85.89 86.00 85.13 85.23 0.0M
2022-05-19 85.14 86.00 85.11 86.00 0.0M
2022-05-18 85.43 85.45 85.10 85.28 0.0M
2022-05-17 85.11 85.47 85.06 85.21 0.0M
2022-05-16 85.15 85.46 85.00 85.06 0.0M
2022-05-13 85.07 85.49 85.00 85.27 0.0M
2022-05-12 85.49 85.49 85.02 85.24 0.0M
2022-05-11 85.11 85.37 85.08 85.17 0.0M
2022-05-10 85.57 85.58 85.10 85.10 0.0M
2022-05-09 85.73 85.82 85.05 85.43 0.0M
2022-05-06 85.04 85.49 85.00 85.23 0.0M
2022-05-05 86.00 86.00 84.60 84.95 0.0M
2022-05-04 85.20 85.48 84.95 84.95 0.0M
2022-05-03 85.36 85.36 84.68 85.00 0.0M
2022-05-02 85.50 85.67 85.02 85.45 0.0M
2022-04-29 86.37 86.73 86.35 86.38 0.0M
2022-04-28 86.32 86.99 86.28 86.35 0.0M
2022-04-27 86.72 86.78 86.30 86.31 0.0M
2022-04-26 87.29 87.29 86.20 86.20 0.0M
2022-04-25 86.71 87.16 86.60 86.62 0.0M
2022-04-22 87.69 87.69 86.60 86.75 0.0M
2022-04-20 87.10 88.95 86.86 86.92 0.0M
2022-04-19 86.88 87.37 86.81 86.81 0.0M
2022-04-18 87.50 87.50 86.80 86.85 0.0M
2022-04-14 86.54 87.50 86.53 87.50 0.0M
2022-04-13 86.66 86.94 86.47 86.50 0.0M
2022-04-12 86.54 86.88 86.52 86.75 0.0M
2022-04-11 86.72 87.04 86.50 86.51 0.0M
2022-04-08 86.45 87.26 86.30 86.70 0.0M
2022-04-07 86.65 86.68 86.20 86.45 0.0M
2022-04-06 86.50 86.65 86.20 86.65 0.0M
2022-04-05 86.33 86.60 86.11 86.54 0.0M
2022-04-04 86.00 87.48 85.82 86.33 0.0M
2022-04-01 85.60 86.25 85.60 85.81 0.0M
2022-03-31 86.70 87.80 86.45 86.70 0.0M
2022-03-30 86.41 87.00 86.41 86.70 0.0M
2022-03-29 86.50 87.60 86.33 86.41 0.0M
2022-03-28 86.88 86.88 86.26 86.50 0.0M
2022-03-25 87.00 87.12 86.35 86.55 0.0M
2022-03-24 86.70 86.78 86.05 86.12 0.0M
2022-03-23 87.21 87.26 86.36 86.36 0.0M
2022-03-22 87.01 87.70 87.00 87.22 0.0M
2022-03-21 87.30 89.88 86.12 87.00 0.0M
2022-03-18 87.00 87.68 86.90 87.00 0.0M
2022-03-17 87.00 87.30 86.01 87.28 0.0M
2022-03-16 85.52 87.32 85.52 87.00 0.0M
2022-03-15 86.10 86.87 85.30 85.37 0.0M
2022-03-14 86.83 86.83 84.83 85.43 0.1M
2022-03-11 86.00 87.50 85.31 86.88 0.0M
2022-03-10 85.01 86.23 84.67 86.00 0.0M
2022-03-09 85.04 85.24 84.65 84.67 0.0M
2022-03-08 84.83 85.21 84.74 85.05 0.0M
2022-03-07 85.00 85.10 84.80 84.82 0.0M
2022-03-04 85.36 85.49 84.52 85.00 0.0M
2022-03-03 84.80 85.04 84.61 85.03 0.0M
2022-03-02 85.86 85.86 84.51 84.80 0.0M
2022-02-25 85.02 85.79 85.02 85.30 0.0M
2022-02-24 85.19 85.49 85.02 85.10 0.0M
2022-02-23 85.08 86.48 85.08 85.15 0.0M
2022-02-22 85.76 85.76 85.03 85.04 0.0M
2022-02-21 86.84 86.84 85.60 85.70 0.0M
2022-02-18 85.50 86.36 85.49 86.01 0.0M
2022-02-17 85.88 86.68 85.70 85.70 0.0M
2022-02-16 85.83 86.51 85.80 85.85 0.0M
2022-02-15 85.29 86.82 85.29 85.80 0.0M
2022-02-14 86.00 86.29 85.07 85.29 0.0M
2022-02-11 86.68 86.70 85.99 85.99 0.0M
2022-02-10 86.68 86.70 85.63 86.69 0.0M
2022-02-09 86.00 86.50 85.86 86.50 0.0M
2022-02-08 85.39 86.18 85.39 86.00 0.0M
2022-02-07 85.98 86.27 85.13 85.35 0.0M
2022-02-04 85.47 86.20 85.12 85.99 0.0M
2022-02-03 85.85 85.85 85.06 85.20 0.0M
2022-02-02 84.96 85.39 84.96 85.30 0.0M
2022-02-01 84.25 85.50 84.25 85.24 0.0M
2022-01-31 86.48 86.48 85.11 86.04 0.0M
2022-01-28 85.81 86.58 85.05 86.17 0.0M
2022-01-27 85.05 85.90 85.05 85.81 0.0M
2022-01-26 85.37 86.15 85.05 85.05 0.0M
2022-01-25 85.66 86.57 85.30 85.36 0.0M
2022-01-24 85.52 86.17 85.30 85.33 0.0M
2022-01-21 85.90 85.90 85.30 85.30 0.0M
2022-01-20 85.74 85.93 84.84 85.90 0.0M
2022-01-19 86.10 86.10 85.50 85.50 0.0M
2022-01-18 86.47 87.00 85.50 85.50 0.0M
2022-01-17 85.78 86.60 85.51 86.23 0.0M
2022-01-14 86.73 88.28 85.65 87.07 0.0M
2022-01-13 85.36 86.99 85.01 86.74 0.0M
2022-01-12 85.28 86.37 84.82 85.01 0.0M
2022-01-11 84.72 86.26 84.70 85.30 0.0M
2022-01-10 86.30 86.44 84.51 84.98 0.0M
2022-01-07 85.90 87.10 85.06 85.18 0.0M
2022-01-06 86.00 87.61 85.77 85.85 0.0M
2022-01-05 86.70 88.00 85.51 87.51 0.0M
2022-01-04 86.10 88.10 85.38 85.70 0.0M
2022-01-03 87.33 88.30 85.18 85.18 0.0M