Xp Infra

XPIE11
🏛️ brazil →
57.85
Last Update: 2025-10-08
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 78.46 79.10 77.99 78.99 0.0M
2021-12-29 80.10 80.50 79.50 80.48 0.0M
2021-12-28 78.53 80.48 78.53 80.48 0.0M
2021-12-27 78.00 79.99 77.57 79.99 0.0M
2021-12-23 77.00 79.60 77.00 77.99 0.0M
2021-12-22 77.51 79.00 77.00 77.59 0.0M
2021-12-21 77.19 78.98 77.19 78.58 0.0M
2021-12-20 77.87 78.50 77.19 77.19 0.0M
2021-12-17 78.00 79.97 77.50 78.50 0.0M
2021-12-16 77.77 78.49 77.26 78.49 0.0M
2021-12-15 77.84 77.84 76.63 77.52 0.0M
2021-12-14 77.85 77.85 77.10 77.84 0.0M
2021-12-13 78.50 78.50 77.50 77.50 0.0M
2021-12-10 77.79 78.70 77.15 78.34 0.0M
2021-12-09 77.79 77.79 76.70 77.68 0.0M
2021-12-08 77.50 77.79 76.91 77.60 0.0M
2021-12-07 76.58 77.80 76.15 76.80 0.0M
2021-12-06 75.95 77.65 75.00 76.18 0.0M
2021-12-03 72.25 76.73 72.00 75.84 0.0M
2021-12-02 72.97 72.97 72.24 72.40 0.0M
2021-12-01 72.73 72.80 72.05 72.33 0.0M
2021-11-30 72.52 73.00 72.02 72.73 0.0M
2021-11-29 72.76 73.50 72.76 72.81 0.0M
2021-11-26 73.84 73.84 72.50 72.50 0.0M
2021-11-25 74.49 74.59 73.10 73.50 0.0M
2021-11-24 74.45 74.45 73.00 73.95 0.0M
2021-11-23 73.95 74.54 72.70 74.49 0.0M
2021-11-22 72.90 74.49 72.90 73.30 0.0M
2021-11-19 73.10 74.99 73.00 73.00 0.0M
2021-11-18 74.24 75.33 73.50 73.50 0.0M
2021-11-17 75.51 76.70 74.23 74.24 0.0M
2021-11-16 75.70 76.72 75.10 75.50 0.0M
2021-11-12 75.50 76.19 74.50 75.54 0.0M
2021-11-11 74.11 76.30 74.10 74.93 0.0M
2021-11-10 75.19 75.20 74.00 74.00 0.0M
2021-11-09 76.50 76.74 74.00 74.30 0.0M
2021-11-08 76.10 76.33 75.50 75.50 0.0M
2021-11-05 76.00 76.50 75.20 75.80 0.0M
2021-11-04 75.91 76.00 75.40 75.40 0.0M
2021-11-03 75.99 76.24 75.50 75.50 0.0M
2021-11-01 75.99 75.99 75.02 75.99 0.0M
2021-10-29 76.08 76.09 74.30 75.87 0.0M
2021-10-28 76.00 77.19 74.49 75.04 0.0M
2021-10-27 78.91 78.91 71.52 76.00 0.1M
2021-10-26 78.95 78.95 78.01 78.01 0.0M
2021-10-25 80.00 80.00 78.02 78.36 0.0M
2021-10-22 80.18 80.18 79.23 79.90 0.0M
2021-10-21 80.88 81.00 79.15 80.50 0.0M
2021-10-20 81.06 81.06 79.71 79.74 0.0M
2021-10-19 80.61 81.20 80.40 80.40 0.0M
2021-10-18 81.19 81.20 80.61 80.61 0.0M
2021-10-15 80.97 81.49 80.50 81.49 0.0M
2021-10-14 81.48 81.48 80.50 80.70 0.0M
2021-10-13 81.00 81.49 80.80 81.24 0.0M
2021-10-11 81.19 81.80 80.70 81.80 0.0M
2021-10-08 81.00 81.99 80.50 81.20 0.0M
2021-10-07 80.99 80.99 80.02 80.50 0.0M
2021-10-06 80.89 81.50 80.01 80.01 0.0M
2021-10-05 81.31 81.31 80.00 80.40 0.0M
2021-10-04 80.31 80.74 79.80 80.00 0.0M
2021-10-01 80.01 80.86 79.59 80.00 0.0M
2021-09-30 82.00 82.98 81.40 82.96 0.0M
2021-09-29 81.69 82.29 80.81 82.29 0.0M
2021-09-28 82.98 82.98 80.75 81.69 0.0M
2021-09-27 81.70 82.97 81.05 82.90 0.0M
2021-09-24 81.00 81.75 80.50 81.65 0.0M
2021-09-23 80.29 81.00 80.00 81.00 0.0M
2021-09-22 80.40 80.40 79.57 80.29 0.0M
2021-09-21 80.68 80.68 79.74 80.30 0.0M
2021-09-20 80.79 81.23 80.00 80.68 0.0M
2021-09-17 82.00 82.00 79.97 80.80 0.0M
2021-09-16 81.29 82.50 80.05 82.00 0.0M
2021-09-15 80.60 81.25 80.00 81.25 0.0M
2021-09-14 80.10 80.75 79.95 80.60 0.0M
2021-09-13 80.10 80.99 79.73 80.00 0.0M
2021-09-10 80.00 80.77 79.85 79.88 0.0M
2021-09-09 80.48 80.93 79.55 80.00 0.0M
2021-09-08 80.93 80.93 79.53 80.48 0.0M
2021-09-06 80.00 80.50 79.00 80.39 0.0M
2021-09-03 79.51 79.95 79.51 79.91 0.0M
2021-09-02 79.90 81.00 79.15 79.97 0.0M
2021-09-01 80.51 80.51 79.70 79.83 0.0M
2021-08-31 80.03 80.46 80.00 80.05 0.0M
2021-08-30 81.00 81.15 79.77 79.90 0.0M
2021-08-27 80.97 80.99 79.90 80.28 0.0M
2021-08-26 80.90 81.25 79.56 79.90 0.0M
2021-08-25 80.81 81.00 79.88 80.00 0.0M
2021-08-24 81.48 81.49 79.27 80.00 0.0M
2021-08-23 81.89 81.89 79.81 81.00 0.0M
2021-08-20 80.98 82.50 80.00 81.90 0.0M
2021-08-19 80.75 80.77 79.75 80.00 0.0M
2021-08-18 80.90 81.05 79.60 80.75 0.0M
2021-08-17 82.28 82.30 79.83 80.00 0.0M
2021-08-16 82.00 82.47 79.92 82.38 0.0M
2021-08-13 81.80 82.50 81.00 81.99 0.0M
2021-08-12 82.94 82.94 81.36 81.80 0.0M
2021-08-11 83.00 83.00 81.10 82.87 0.0M
2021-08-10 83.90 83.94 82.10 83.18 0.0M
2021-08-09 83.88 83.95 81.90 83.85 0.0M
2021-08-06 84.35 84.35 83.02 83.50 0.0M
2021-08-05 84.26 84.26 83.01 84.05 0.0M
2021-08-04 84.62 84.62 83.02 83.98 0.0M
2021-08-03 84.00 84.75 83.02 84.65 0.0M
2021-08-02 84.30 85.48 83.51 84.78 0.0M
2021-07-30 83.71 86.01 83.71 84.90 0.0M
2021-07-29 84.03 85.03 84.01 84.61 0.0M
2021-07-28 84.22 84.45 82.70 84.03 0.0M
2021-07-27 84.00 84.50 83.00 83.99 0.0M
2021-07-26 84.00 84.87 82.30 84.28 0.0M
2021-07-23 83.07 84.80 82.30 84.50 0.0M
2021-07-22 83.99 84.00 83.28 83.99 0.0M
2021-07-21 83.37 83.97 82.11 83.85 0.0M
2021-07-20 83.50 84.88 81.80 83.37 0.0M
2021-07-19 83.42 84.70 82.01 84.70 0.0M
2021-07-16 82.82 83.43 81.76 82.01 0.0M
2021-07-15 81.79 82.74 81.79 82.74 0.0M
2021-07-14 81.50 82.25 81.00 82.24 0.0M
2021-07-13 81.00 82.00 80.80 81.79 0.0M
2021-07-12 81.50 81.70 80.60 81.60 0.0M
2021-07-08 81.10 81.50 80.50 80.95 0.0M
2021-07-07 81.68 81.68 81.00 81.20 0.0M
2021-07-06 80.50 81.50 80.50 81.00 0.0M
2021-07-05 81.90 82.00 79.50 81.50 0.0M
2021-07-02 79.59 82.10 79.51 81.40 0.0M
2021-07-01 81.39 81.99 78.80 80.22 0.0M
2021-06-30 80.49 80.95 79.52 80.95 0.0M
2021-06-29 78.65 80.00 77.94 80.00 0.0M
2021-06-28 78.00 80.00 76.51 78.00 0.0M
2021-06-25 80.00 80.03 77.50 78.48 0.0M
2021-06-24 80.89 80.95 79.51 80.00 0.0M
2021-06-23 81.90 81.90 79.80 80.00 0.0M
2021-06-22 81.30 82.38 80.52 80.55 0.0M
2021-06-21 82.35 82.45 80.01 80.74 0.0M
2021-06-18 82.35 82.35 81.15 81.85 0.0M
2021-06-17 82.48 82.48 81.20 81.69 0.0M
2021-06-16 81.87 82.48 81.56 82.48 0.0M
2021-06-15 82.00 82.61 81.81 81.87 0.0M
2021-06-14 82.65 82.89 81.75 81.77 0.0M
2021-06-11 82.75 82.90 81.50 82.65 0.0M
2021-06-10 82.45 82.96 82.00 82.50 0.0M
2021-06-09 82.69 83.00 81.51 82.43 0.0M
2021-06-08 83.69 84.00 82.55 82.55 0.0M
2021-06-07 83.63 84.00 82.58 83.03 0.0M
2021-06-04 82.30 84.49 82.30 82.75 0.0M
2021-06-02 83.19 84.50 82.06 82.32 0.0M
2021-06-01 84.01 85.06 80.87 83.06 0.0M
2021-05-31 86.32 86.32 84.15 85.16 0.0M
2021-05-28 86.32 86.32 84.70 86.32 0.0M
2021-05-27 86.31 86.32 85.80 86.20 0.0M
2021-05-26 86.31 86.32 85.05 86.25 0.0M
2021-05-25 85.19 86.32 84.75 86.32 0.0M
2021-05-24 85.01 85.87 84.75 85.20 0.0M
2021-05-21 84.90 86.32 84.90 85.01 0.0M
2021-05-20 85.50 85.50 84.75 85.00 0.0M
2021-05-19 84.63 86.00 84.02 85.05 0.0M
2021-05-18 84.20 85.00 84.01 84.03 0.0M
2021-05-17 85.50 86.32 83.01 84.22 0.0M
2021-05-14 85.00 86.32 84.45 86.32 0.0M
2021-05-13 84.50 85.00 83.51 84.90 0.0M
2021-05-12 84.99 85.50 83.01 84.10 0.0M
2021-05-11 83.10 85.00 83.02 85.00 0.0M
2021-05-10 82.00 84.00 81.95 83.08 0.0M
2021-05-07 85.49 85.50 81.71 82.00 0.0M
2021-05-06 85.48 85.49 84.31 85.49 0.0M
2021-05-05 84.10 85.00 83.65 84.90 0.0M
2021-05-04 84.00 84.08 83.62 84.06 0.0M
2021-05-03 83.94 84.00 83.60 84.00 0.0M
2021-04-30 82.50 83.95 82.00 83.95 0.0M
2021-04-29 82.48 83.28 81.61 83.20 0.0M
2021-04-28 83.53 83.53 81.12 81.45 0.0M
2021-04-27 82.61 83.78 81.98 82.02 0.0M
2021-04-26 84.05 84.05 82.50 82.50 0.0M
2021-04-23 83.01 84.95 83.01 84.02 0.0M
2021-04-22 83.73 84.99 82.45 83.10 0.0M
2021-04-20 85.50 85.97 83.70 83.70 0.0M
2021-04-19 86.80 87.00 84.50 85.18 0.0M
2021-04-16 85.80 86.93 85.40 86.85 0.0M
2021-04-15 84.68 85.70 83.50 85.50 0.0M
2021-04-14 85.89 85.90 84.36 84.67 0.0M
2021-04-13 85.00 85.90 84.31 85.90 0.0M
2021-04-12 85.56 85.90 84.21 85.00 0.0M
2021-04-09 85.75 85.75 84.09 85.55 0.0M
2021-04-08 85.80 85.90 85.11 85.11 0.0M
2021-04-07 85.72 85.90 85.32 85.90 0.0M
2021-04-06 85.01 85.90 85.00 85.90 0.0M
2021-04-05 85.90 85.90 85.03 85.90 0.0M
2021-04-01 86.20 86.20 84.00 84.79 0.0M
2021-03-31 85.75 87.00 84.77 86.20 0.0M
2021-03-30 86.90 87.94 85.00 85.00 0.0M
2021-03-29 87.00 87.00 85.00 86.90 0.0M
2021-03-26 86.29 87.00 85.82 87.00 0.0M
2021-03-25 86.70 87.00 85.27 85.27 0.0M
2021-03-24 88.88 89.59 81.80 86.70 0.0M
2021-03-23 88.00 89.78 87.00 88.81 0.0M
2021-03-22 88.00 89.71 87.56 89.50 0.0M
2021-03-19 87.06 90.00 87.06 87.58 0.0M
2021-03-18 88.95 89.70 87.60 87.66 0.0M
2021-03-17 87.89 90.46 87.89 88.10 0.0M
2021-03-16 89.00 90.30 88.00 90.00 0.0M
2021-03-15 90.44 90.44 88.89 89.00 0.0M
2021-03-12 88.89 90.02 88.89 88.89 0.0M
2021-03-11 88.99 89.99 88.00 89.99 0.0M
2021-03-10 88.15 88.97 88.00 88.71 0.0M
2021-03-09 88.05 90.74 88.05 88.15 0.0M
2021-03-08 89.52 89.52 87.53 87.53 0.0M
2021-03-05 90.99 91.00 89.50 90.11 0.0M
2021-03-04 90.21 91.00 89.00 89.00 0.0M
2021-03-03 92.00 92.00 87.52 90.41 0.0M
2021-03-02 92.89 92.89 90.01 90.26 0.0M
2021-03-01 92.10 93.50 90.76 92.81 0.0M
2021-02-26 92.17 92.17 90.76 91.17 0.0M
2021-02-25 91.30 91.50 90.76 91.50 0.0M
2021-02-24 90.35 91.70 89.28 91.34 0.0M
2021-02-23 90.90 91.91 90.05 91.35 0.0M
2021-02-22 91.50 91.50 89.05 89.85 0.0M
2021-02-19 92.92 93.45 91.50 91.50 0.0M
2021-02-18 93.70 93.70 91.73 91.91 0.0M
2021-02-17 93.00 93.00 92.50 92.80 0.0M
2021-02-12 93.06 93.21 93.05 93.05 0.0M
2021-02-11 93.00 93.15 93.00 93.05 0.0M
2021-02-10 93.75 94.20 93.00 93.00 0.0M
2021-02-09 94.54 94.95 92.83 94.70 0.0M
2021-02-08 94.98 94.98 94.38 94.85 0.0M
2021-02-05 93.88 94.99 92.85 94.99 0.0M
2021-02-04 94.60 94.60 93.50 93.88 0.0M
2021-02-03 92.75 94.90 92.70 93.90 0.0M
2021-02-02 91.15 92.88 90.65 92.85 0.0M
2021-02-01 93.50 93.50 90.99 91.10 0.0M
2021-01-29 93.13 93.98 90.10 92.95 0.0M
2021-01-28 91.60 93.99 91.40 93.00 0.0M
2021-01-27 91.95 93.00 91.15 91.41 0.0M
2021-01-26 93.60 93.60 91.06 93.59 0.0M
2021-01-22 95.00 95.00 93.00 93.60 0.0M
2021-01-21 93.60 95.00 93.00 94.98 0.0M
2021-01-20 93.30 93.79 92.51 93.78 0.0M
2021-01-19 93.85 94.00 91.45 92.89 0.0M
2021-01-18 93.97 93.97 92.71 93.20 0.0M
2021-01-15 94.13 94.18 92.90 93.85 0.0M
2021-01-14 93.95 94.45 93.00 94.45 0.0M
2021-01-13 94.65 95.00 92.50 93.86 0.0M
2021-01-12 94.45 94.65 92.99 94.65 0.0M
2021-01-11 93.00 93.90 93.00 93.90 0.0M
2021-01-08 93.50 93.66 93.07 93.40 0.0M
2021-01-07 94.00 94.00 92.04 92.55 0.0M
2021-01-06 93.00 94.00 93.00 93.70 0.0M
2021-01-05 93.90 93.96 92.50 92.60 0.0M
2021-01-04 93.90 93.95 92.00 93.20 0.0M