Xp Inc DRC (XPBR31)

XPBR31
🏛️ ブラジル →
100.78
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 122.95 123.93 121.11 122.10 0.6M
2023-12-27 120.64 123.30 119.76 122.77 0.4M
2023-12-26 121.59 122.08 119.44 120.04 0.5M
2023-12-22 121.01 121.73 118.09 120.67 0.6M
2023-12-21 122.63 123.30 119.27 121.21 0.4M
2023-12-20 124.44 125.38 120.79 121.96 0.9M
2023-12-19 120.87 124.91 120.16 123.31 0.9M
2023-12-18 117.48 123.49 117.23 121.10 1.0M
2023-12-15 118.16 121.59 113.52 116.90 3.1M
2023-12-14 111.53 120.44 111.53 118.37 1.2M
2023-12-13 106.82 111.52 105.80 111.52 1.5M
2023-12-12 108.19 108.76 104.46 106.71 0.7M
2023-12-11 107.84 108.89 105.60 105.60 0.6M
2023-12-08 109.46 111.25 107.71 107.89 0.7M
2023-12-07 107.88 109.55 106.11 109.09 0.6M
2023-12-06 108.64 108.90 105.30 106.50 0.8M
2023-12-05 105.84 110.34 105.42 108.61 1.1M
2023-12-04 107.71 107.75 102.71 103.52 0.9M
2023-12-01 105.68 108.39 104.38 107.76 1.8M
2023-11-30 105.04 105.94 103.59 105.68 0.7M
2023-11-29 106.05 107.23 104.04 104.04 3.2M
2023-11-28 104.48 107.91 104.21 105.39 0.5M
2023-11-27 105.22 106.33 103.84 104.49 0.3M
2023-11-24 105.68 106.79 103.31 105.96 0.4M
2023-11-23 105.27 107.04 104.31 105.86 0.3M
2023-11-22 102.64 105.99 102.62 105.34 0.6M
2023-11-21 104.97 105.50 101.45 102.60 1.1M
2023-11-20 106.05 107.01 103.34 104.95 0.9M
2023-11-17 104.86 107.76 104.03 106.28 1.4M
2023-11-16 102.76 106.08 101.78 104.03 1.8M
2023-11-14 102.06 109.12 99.33 99.88 2.0M
2023-11-13 101.26 102.65 99.06 101.14 0.7M
2023-11-10 97.26 102.17 97.26 101.26 0.7M
2023-11-09 99.49 100.01 96.95 97.51 0.5M
2023-11-08 99.38 100.80 97.77 98.66 0.4M
2023-11-07 94.17 99.39 93.71 99.39 0.7M
2023-11-06 97.35 98.23 93.52 94.37 0.4M
2023-11-03 94.87 99.41 94.23 96.82 0.8M
2023-11-01 93.88 94.53 91.77 92.39 0.5M
2023-10-31 92.04 93.46 90.80 93.46 0.4M
2023-10-30 93.51 94.59 90.68 91.20 0.7M
2023-10-27 94.52 95.59 92.76 92.76 0.5M
2023-10-26 91.32 95.07 91.32 94.51 0.7M
2023-10-25 94.58 94.58 89.32 91.53 1.6M
2023-10-24 98.97 100.69 95.56 95.69 1.0M
2023-10-23 98.32 99.56 96.13 98.50 0.5M
2023-10-20 95.45 98.69 95.23 98.50 0.6M
2023-10-19 95.65 98.23 94.93 96.55 0.8M
2023-10-18 98.87 98.87 94.84 95.88 1.0M
2023-10-17 98.95 100.15 97.42 99.41 0.6M
2023-10-16 99.48 101.18 98.69 99.17 1.0M
2023-10-13 100.23 101.18 97.96 99.43 0.5M
2023-10-11 104.76 105.39 100.70 101.55 0.6M
2023-10-10 102.80 105.50 102.80 104.21 0.5M
2023-10-09 103.46 104.04 101.50 103.32 0.7M
2023-10-06 104.50 104.69 100.09 104.03 1.2M
2023-10-05 103.61 105.83 103.10 105.27 0.5M
2023-10-04 102.18 104.55 101.27 104.17 0.5M
2023-10-03 105.76 106.21 101.10 101.89 0.6M
2023-10-02 106.66 108.12 104.52 106.20 0.5M
2023-09-29 109.55 109.55 105.82 106.65 0.3M
2023-09-28 103.10 106.79 101.41 106.79 0.9M
2023-09-27 104.03 105.86 101.00 102.37 0.9M
2023-09-26 104.03 106.23 103.21 103.92 1.7M
2023-09-25 106.32 106.73 104.77 105.94 0.4M
2023-09-22 107.54 108.33 105.61 106.23 0.4M
2023-09-21 111.99 112.09 106.07 106.55 1.9M
2023-09-20 114.32 115.17 112.59 112.59 0.5M
2023-09-19 118.03 118.66 113.87 114.61 0.6M
2023-09-18 117.37 118.92 115.35 118.38 0.4M
2023-09-15 115.71 120.69 114.26 117.12 1.7M
2023-09-14 116.91 116.91 113.18 115.10 0.7M
2023-09-13 115.07 118.83 114.24 116.27 0.8M
2023-09-12 112.32 116.35 112.22 115.07 0.5M
2023-09-11 112.31 113.60 109.46 112.86 0.8M
2023-09-09 123.54 123.54 123.54 123.54 0.0M
2023-09-08 112.37 113.38 109.22 111.04 1.0M
2023-09-06 113.05 115.75 110.84 112.90 1.0M
2023-09-05 116.87 116.87 112.96 113.05 0.6M
2023-09-04 116.97 118.16 115.34 115.97 0.3M
2023-09-02 129.00 129.00 129.00 129.00 0.0M
2023-09-01 112.83 118.26 111.87 116.39 5.1M
2023-08-31 114.35 115.06 111.39 112.99 0.8M
2023-08-30 115.71 116.51 113.41 115.07 0.5M
2023-08-29 114.62 116.01 111.98 115.96 0.8M
2023-08-28 112.91 114.08 112.10 113.54 1.6M
2023-08-25 115.25 115.43 111.12 113.00 1.3M
2023-08-24 120.24 120.49 114.17 115.38 0.9M
2023-08-23 116.69 120.69 115.58 120.17 1.2M
2023-08-22 114.14 116.66 113.77 116.62 0.9M
2023-08-21 111.70 114.06 110.62 113.99 1.0M
2023-08-18 108.73 111.77 107.13 111.70 1.6M
2023-08-17 111.52 112.33 105.45 106.08 1.8M
2023-08-16 110.77 114.45 109.60 111.18 1.0M
2023-08-15 115.42 115.97 107.44 110.25 1.6M
2023-08-14 111.48 115.70 108.86 115.70 1.1M
2023-08-11 113.32 114.60 110.65 112.37 0.6M
2023-08-10 114.35 117.26 111.83 113.09 0.7M
2023-08-09 116.39 116.79 113.19 115.07 0.4M
2023-08-08 114.48 116.24 111.85 116.24 0.5M
2023-08-07 115.97 120.47 114.23 115.63 0.6M
2023-08-04 116.87 117.27 113.58 115.77 0.8M
2023-08-03 115.56 120.04 114.47 117.47 1.3M
2023-08-02 114.30 115.04 111.20 114.89 0.9M
2023-08-01 114.17 116.28 111.62 115.87 0.7M
2023-07-31 115.27 117.77 113.36 114.43 0.5M
2023-07-28 113.27 114.60 110.58 112.46 0.7M
2023-07-27 116.15 117.32 112.27 113.33 0.7M
2023-07-26 113.63 116.64 113.13 116.55 0.8M
2023-07-25 115.58 118.02 113.17 114.77 0.6M
2023-07-24 113.44 115.75 111.85 115.25 0.9M
2023-07-21 109.25 113.99 108.51 113.99 0.7M
2023-07-20 102.84 109.78 102.70 109.41 1.9M
2023-07-19 103.18 103.63 101.32 103.42 1.2M
2023-07-18 101.59 106.08 101.05 103.79 0.6M
2023-07-17 98.69 101.80 97.99 101.80 0.4M
2023-07-14 101.00 101.00 97.24 99.00 0.5M
2023-07-13 101.64 103.45 99.48 100.27 0.7M
2023-07-12 101.42 104.45 100.88 101.61 0.7M
2023-07-11 100.00 102.04 96.96 102.04 0.9M
2023-07-10 103.10 103.10 99.46 100.55 1.1M
2023-07-07 101.04 104.46 100.45 103.60 1.2M
2023-07-06 102.48 102.48 100.00 101.52 0.5M
2023-07-05 101.86 104.08 101.44 103.60 0.5M
2023-07-04 103.38 103.51 101.74 103.02 0.2M
2023-07-03 100.76 103.83 100.55 103.25 0.5M
2023-06-30 103.02 103.84 100.70 100.73 0.8M
2023-06-29 99.81 102.16 99.70 101.40 0.5M
2023-06-28 96.68 100.48 96.50 99.36 0.5M
2023-06-27 99.24 100.67 93.54 97.08 1.5M
2023-06-26 100.76 101.59 97.99 99.27 0.8M
2023-06-23 102.04 102.89 99.51 100.87 1.9M
2023-06-22 105.36 107.30 101.50 101.59 1.1M
2023-06-21 101.57 106.06 99.93 105.36 1.1M
2023-06-20 100.14 102.49 97.42 101.99 1.0M
2023-06-19 96.82 100.63 96.35 100.32 0.6M
2023-06-16 93.99 97.95 93.52 96.88 1.2M
2023-06-15 91.52 94.41 91.27 94.12 0.8M
2023-06-14 89.58 91.53 89.30 91.49 0.6M
2023-06-13 92.60 93.31 88.95 88.95 0.5M
2023-06-12 90.01 93.48 90.01 92.46 1.1M
2023-06-09 89.01 93.11 89.01 89.98 1.3M
2023-06-07 86.30 88.62 84.82 88.54 2.8M
2023-06-06 83.93 88.73 83.83 85.85 1.6M
2023-06-05 84.82 84.82 81.75 83.94 0.4M
2023-06-02 80.74 85.99 80.74 84.78 0.7M
2023-06-01 80.92 81.93 80.29 81.00 1.0M
2023-05-31 81.84 82.26 80.37 80.66 0.5M
2023-05-30 84.47 86.10 81.25 82.44 0.7M
2023-05-29 84.60 85.11 82.62 83.43 0.3M
2023-05-26 83.61 86.11 82.26 84.69 0.6M
2023-05-25 79.57 83.81 79.57 83.81 1.2M
2023-05-24 78.40 80.10 77.74 79.11 0.6M
2023-05-23 79.56 82.31 78.21 78.93 1.0M
2023-05-22 77.21 80.14 76.83 79.58 0.9M
2023-05-19 72.85 78.21 72.85 77.68 1.2M
2023-05-18 72.82 73.67 71.50 72.85 0.8M
2023-05-17 71.03 75.52 69.24 74.01 1.1M
2023-05-16 70.84 75.77 69.10 70.82 1.4M
2023-05-15 67.78 70.79 67.78 70.01 0.7M
2023-05-12 68.35 68.57 67.35 67.78 0.4M
2023-05-11 68.95 70.30 68.57 68.57 0.3M
2023-05-10 68.34 70.09 67.73 70.06 0.4M
2023-05-09 66.53 69.17 65.65 67.72 0.7M
2023-05-08 65.25 67.28 65.08 66.69 0.7M
2023-05-06 73.29 73.29 73.29 73.29 0.0M
2023-05-05 62.21 66.26 62.21 65.57 0.7M
2023-05-04 59.97 63.00 59.97 62.21 0.7M
2023-05-03 60.50 61.48 60.14 60.22 0.3M
2023-05-02 64.64 64.64 59.75 59.75 0.8M
2023-04-28 62.94 65.24 62.03 65.16 0.6M
2023-04-27 59.96 64.29 59.81 62.94 0.7M
2023-04-26 60.69 61.42 58.28 60.70 1.0M
2023-04-25 62.71 62.71 60.39 61.91 0.7M
2023-04-24 61.68 62.70 61.13 62.42 0.3M
2023-04-20 60.16 62.22 59.58 62.22 0.4M
2023-04-19 62.70 62.70 59.67 60.21 0.8M
2023-04-18 60.55 62.93 60.55 62.93 0.6M
2023-04-17 61.76 62.14 60.55 61.36 0.3M
2023-04-14 61.87 63.60 60.48 61.86 0.8M
2023-04-13 57.72 62.89 57.27 61.88 2.8M
2023-04-12 55.83 59.04 55.58 58.06 1.4M
2023-04-11 49.99 55.91 49.99 55.91 1.2M
2023-04-10 49.45 50.36 49.13 49.89 0.4M
2023-04-06 49.78 50.72 49.00 49.17 0.5M
2023-04-05 50.08 50.35 48.38 50.05 0.5M
2023-04-04 50.75 51.67 49.69 50.05 0.4M
2023-04-03 53.57 53.90 50.57 50.57 0.5M
2023-03-31 55.47 56.01 53.16 53.55 0.6M
2023-03-30 55.30 57.72 54.98 55.47 1.0M
2023-03-29 55.66 55.92 54.15 55.14 0.3M
2023-03-28 53.04 55.72 52.30 55.58 0.9M
2023-03-27 52.59 53.75 51.84 53.06 0.6M
2023-03-24 51.22 52.56 49.97 51.58 0.6M
2023-03-23 53.80 54.54 49.99 50.34 1.2M
2023-03-22 55.11 56.41 53.80 53.80 0.9M
2023-03-21 53.89 56.01 53.89 55.93 0.5M
2023-03-20 55.30 56.91 53.40 53.71 0.7M
2023-03-17 54.84 56.84 53.41 56.35 1.4M
2023-03-16 51.87 55.51 51.28 55.07 1.1M
2023-03-15 51.06 52.10 49.21 51.61 1.1M
2023-03-14 52.03 54.02 50.71 51.50 0.7M
2023-03-13 53.18 53.18 50.62 51.57 1.1M
2023-03-10 56.82 57.39 53.00 53.23 0.8M
2023-03-09 59.96 60.85 57.09 57.09 0.9M
2023-03-08 55.23 60.04 55.23 60.04 1.7M
2023-03-07 55.55 55.85 54.26 55.80 0.5M
2023-03-06 53.94 56.56 53.61 55.55 1.3M
2023-03-03 54.39 55.38 53.58 53.58 0.4M
2023-03-02 55.35 55.86 53.88 54.39 1.1M
2023-03-01 57.81 58.43 54.66 55.41 0.6M
2023-02-28 58.15 58.53 56.83 57.81 0.6M
2023-02-27 61.09 61.21 57.69 57.69 0.6M
2023-02-24 60.95 61.19 59.34 60.22 0.8M
2023-02-23 61.40 61.97 60.32 61.01 0.6M
2023-02-22 60.23 61.66 59.65 61.32 1.2M
2023-02-17 66.19 66.43 58.70 59.61 5.0M
2023-02-16 75.01 75.70 71.96 72.82 1.3M
2023-02-15 73.92 76.68 73.32 75.51 0.6M
2023-02-14 74.71 76.27 73.59 74.61 0.5M
2023-02-13 73.02 75.79 72.56 75.52 0.4M
2023-02-10 74.44 74.96 72.17 73.03 0.6M
2023-02-09 76.68 78.09 74.02 74.34 0.9M
2023-02-08 76.41 78.26 75.72 76.68 0.8M
2023-02-07 78.78 80.06 76.19 76.41 1.1M
2023-02-06 79.70 81.57 78.37 79.14 0.4M
2023-02-03 80.90 81.92 78.21 80.26 0.7M
2023-02-02 79.71 82.27 79.37 80.73 0.6M
2023-02-01 80.46 81.60 78.77 79.66 0.6M
2023-01-31 82.73 83.59 80.68 80.68 0.7M
2023-01-30 83.07 83.90 80.75 82.73 0.5M
2023-01-27 80.84 83.08 77.50 83.08 1.3M
2023-01-26 79.70 81.92 79.22 81.38 0.4M
2023-01-25 81.81 81.81 78.96 79.67 0.6M
2023-01-24 83.19 83.19 80.48 82.20 0.8M
2023-01-23 78.90 83.10 78.90 81.96 1.2M
2023-01-20 76.87 80.15 76.19 78.82 0.8M
2023-01-19 75.51 77.87 74.44 77.15 1.0M
2023-01-18 74.21 77.05 74.18 75.70 0.9M
2023-01-17 72.68 74.39 71.75 74.07 1.0M
2023-01-16 74.62 74.62 71.17 71.77 0.6M
2023-01-13 76.57 77.85 75.35 76.60 0.6M
2023-01-12 74.61 77.66 72.95 76.68 1.4M
2023-01-11 72.88 74.81 71.43 74.61 0.8M
2023-01-10 70.88 73.41 70.88 72.88 0.6M
2023-01-09 68.56 72.64 68.36 71.25 0.6M
2023-01-06 67.53 69.91 67.15 69.91 0.8M
2023-01-05 68.76 69.77 66.59 66.95 0.7M
2023-01-04 68.07 70.00 67.88 68.57 0.7M
2023-01-03 68.16 71.37 67.03 68.56 0.9M
2023-01-02 70.49 71.40 67.67 67.97 0.5M