Xp Infra Ii Fundo De Invest Em Part (XPIE11)

XPIE11
🏛️ ブラジル →
57.85
最終更新: 2025-10-08
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 85.40 88.66 85.27 87.38 0.0M
2023-12-27 85.00 85.49 85.00 85.40 0.0M
2023-12-26 85.02 85.75 84.50 85.43 0.0M
2023-12-22 83.51 85.40 83.51 85.03 0.0M
2023-12-21 83.60 84.00 82.85 83.55 0.0M
2023-12-20 83.70 83.70 82.33 83.42 0.0M
2023-12-19 82.99 83.74 82.75 82.87 0.0M
2023-12-18 82.00 83.99 81.79 83.33 0.0M
2023-12-15 81.99 81.99 81.15 81.99 0.0M
2023-12-14 81.47 82.00 81.15 82.00 0.0M
2023-12-13 81.43 81.49 81.03 81.48 0.0M
2023-12-12 81.22 81.45 81.00 81.30 0.0M
2023-12-11 81.49 81.49 81.05 81.20 0.0M
2023-12-08 81.15 81.45 80.96 81.04 0.0M
2023-12-07 80.97 81.65 80.96 81.01 0.0M
2023-12-06 81.15 81.25 80.92 80.95 0.0M
2023-12-05 81.95 82.00 80.92 81.15 0.0M
2023-12-04 80.70 81.99 80.17 81.25 0.0M
2023-12-01 80.65 81.00 79.81 80.69 0.0M
2023-11-30 79.97 80.65 79.65 80.65 0.0M
2023-11-29 79.61 80.50 79.44 79.70 0.0M
2023-11-28 79.75 79.99 79.32 79.51 0.0M
2023-11-27 80.79 80.79 79.51 79.66 0.0M
2023-11-24 80.76 80.76 79.81 80.35 0.0M
2023-11-23 80.67 80.69 79.86 80.15 0.0M
2023-11-22 80.24 80.85 79.75 80.50 0.0M
2023-11-21 80.94 80.94 80.00 80.25 0.0M
2023-11-20 80.94 80.94 80.00 80.70 0.0M
2023-11-17 80.30 80.97 80.06 80.36 0.0M
2023-11-16 80.45 80.97 79.25 80.30 0.0M
2023-11-14 79.28 80.46 78.60 80.10 0.0M
2023-11-13 78.99 79.46 78.75 79.28 0.0M
2023-11-10 79.85 79.85 78.47 78.78 0.0M
2023-11-09 78.50 79.83 78.20 79.80 0.0M
2023-11-08 78.25 79.25 78.00 78.40 0.0M
2023-11-07 78.35 78.45 77.77 78.25 0.0M
2023-11-06 77.50 78.30 77.30 78.20 0.0M
2023-11-03 76.99 77.30 76.76 77.30 0.0M
2023-11-01 77.40 77.70 76.15 76.22 0.0M
2023-10-31 77.00 77.53 75.58 76.98 0.0M
2023-10-30 77.63 78.30 76.76 76.82 0.0M
2023-10-27 77.68 77.91 77.25 77.63 0.0M
2023-10-26 77.79 77.79 76.75 77.69 0.0M
2023-10-25 77.89 78.00 77.23 77.46 0.0M
2023-10-24 77.80 77.93 77.43 77.61 0.0M
2023-10-23 77.94 77.94 77.51 77.80 0.0M
2023-10-20 77.95 78.00 77.43 77.94 0.0M
2023-10-19 77.41 78.00 77.40 77.97 0.0M
2023-10-18 77.92 78.02 77.21 77.32 0.0M
2023-10-17 78.82 78.82 77.71 77.91 0.0M
2023-10-16 79.00 79.10 77.87 78.03 0.1M
2023-10-13 79.00 79.08 78.64 79.06 0.0M
2023-10-11 79.49 79.75 78.55 78.75 0.0M
2023-10-10 79.01 79.75 78.80 79.40 0.0M
2023-10-09 79.48 79.98 78.58 79.80 0.0M
2023-10-06 79.50 79.50 77.50 79.46 0.0M
2023-10-05 79.50 79.50 78.30 78.85 0.0M
2023-10-04 78.96 79.00 78.21 79.00 0.0M
2023-10-03 81.00 81.00 78.51 78.96 0.0M
2023-10-02 78.98 79.40 78.25 79.00 0.0M
2023-09-29 79.30 79.48 78.80 79.48 0.0M
2023-09-28 79.39 79.62 79.03 79.30 0.0M
2023-09-27 80.24 80.24 79.21 79.59 0.0M
2023-09-26 80.39 80.39 79.72 79.91 0.0M
2023-09-25 80.67 80.72 79.52 80.32 0.0M
2023-09-22 80.69 80.70 80.36 80.58 0.0M
2023-09-21 80.68 80.70 80.26 80.63 0.0M
2023-09-20 80.86 80.87 80.20 80.29 0.0M
2023-09-19 80.63 80.88 80.36 80.64 0.0M
2023-09-18 80.99 80.99 80.40 80.40 0.0M
2023-09-15 81.15 81.15 80.35 80.35 0.1M
2023-09-14 80.95 81.28 80.40 81.15 0.0M
2023-09-13 81.40 81.43 80.62 80.89 0.0M
2023-09-12 81.99 82.00 80.76 81.40 0.0M
2023-09-11 82.89 82.89 81.75 82.75 0.0M
2023-09-09 82.45 82.45 82.45 82.45 0.0M
2023-09-08 83.29 83.29 81.70 82.42 0.0M
2023-09-06 83.48 83.48 82.90 83.30 0.0M
2023-09-05 82.23 83.15 82.23 82.61 0.0M
2023-09-04 81.64 82.98 81.64 82.98 0.0M
2023-09-02 81.62 81.62 81.62 81.62 0.0M
2023-09-01 82.50 82.99 81.06 81.62 0.0M
2023-08-31 83.93 83.93 81.53 82.50 0.0M
2023-08-30 83.99 83.99 83.07 83.89 0.0M
2023-08-29 83.00 83.99 82.70 83.99 0.0M
2023-08-28 84.20 84.43 81.42 82.75 0.0M
2023-08-25 84.20 84.20 83.51 83.99 0.0M
2023-08-24 83.28 84.24 82.86 83.94 0.0M
2023-08-23 81.95 83.49 81.55 83.30 0.0M
2023-08-22 81.84 81.95 81.01 81.95 0.0M
2023-08-21 81.89 81.90 80.40 81.89 0.0M
2023-08-18 79.94 81.90 79.69 81.89 0.0M
2023-08-17 79.78 80.13 79.00 79.85 0.0M
2023-08-16 79.05 79.87 78.73 79.87 0.0M
2023-08-15 78.69 79.95 78.40 78.67 0.0M
2023-08-14 78.70 78.70 78.35 78.45 0.0M
2023-08-11 78.77 79.00 78.51 78.70 0.0M
2023-08-10 78.21 78.71 78.13 78.70 0.0M
2023-08-09 78.00 78.76 77.95 78.65 0.0M
2023-08-08 78.00 78.00 77.86 78.00 0.0M
2023-08-07 77.98 78.00 77.70 78.00 0.0M
2023-08-04 77.98 78.00 77.53 78.00 0.0M
2023-08-03 78.09 78.25 77.45 78.00 0.0M
2023-08-02 77.95 78.42 76.75 78.30 0.0M
2023-08-01 77.00 77.00 76.15 76.29 0.0M
2023-07-31 75.63 76.75 75.63 76.30 0.0M
2023-07-28 75.50 75.70 75.01 75.63 0.0M
2023-07-27 76.55 76.55 76.00 76.15 0.0M
2023-07-26 78.98 78.98 76.28 76.55 0.0M
2023-07-25 77.99 77.99 77.27 77.30 0.0M
2023-07-24 79.60 79.60 77.26 77.79 0.0M
2023-07-21 77.75 79.09 77.75 78.22 0.0M
2023-07-20 79.88 79.89 79.00 79.10 0.0M
2023-07-19 79.92 79.92 79.50 79.56 0.0M
2023-07-18 79.93 79.93 79.55 79.78 0.0M
2023-07-17 79.55 79.98 79.13 79.93 0.0M
2023-07-14 79.75 80.50 79.61 79.90 0.0M
2023-07-13 82.50 82.50 79.51 79.75 0.0M
2023-07-12 81.40 81.99 80.95 81.50 0.0M
2023-07-11 81.84 81.84 80.50 81.40 0.0M
2023-07-10 81.35 81.84 80.25 81.10 0.0M
2023-07-07 79.50 81.99 79.03 80.80 0.0M
2023-07-06 78.00 79.49 78.00 79.49 0.0M
2023-07-05 77.90 78.49 77.80 78.40 0.0M
2023-07-04 78.00 78.44 77.25 77.78 0.0M
2023-07-03 76.00 77.44 76.00 77.10 0.0M
2023-06-30 79.01 79.80 79.00 79.01 0.0M
2023-06-29 79.65 79.90 79.00 79.01 0.0M
2023-06-28 78.50 79.50 78.50 79.50 0.0M
2023-06-27 78.93 79.48 78.05 78.90 0.0M
2023-06-26 78.40 78.65 77.51 78.65 0.0M
2023-06-23 76.71 78.36 76.71 78.14 0.0M
2023-06-22 78.07 79.18 76.75 77.79 0.0M
2023-06-21 77.40 78.55 77.26 77.77 0.0M
2023-06-20 79.00 79.50 77.25 78.20 0.0M
2023-06-19 78.13 78.89 78.00 78.30 0.0M
2023-06-16 78.94 78.95 78.00 78.05 0.0M
2023-06-15 79.77 79.77 78.02 78.99 0.0M
2023-06-14 79.23 79.90 78.22 78.98 0.0M
2023-06-13 78.00 79.30 78.00 79.23 0.0M
2023-06-12 75.94 78.00 75.90 78.00 0.0M
2023-06-09 74.52 75.98 74.25 75.94 0.0M
2023-06-07 75.02 75.02 74.20 74.50 0.0M
2023-06-06 74.94 74.94 74.11 74.30 0.0M
2023-06-05 73.59 73.99 73.52 73.89 0.0M
2023-06-02 72.88 73.60 72.85 73.60 0.0M
2023-06-01 72.70 72.85 72.03 72.85 0.0M
2023-05-31 72.87 72.88 72.06 72.87 0.0M
2023-05-30 72.44 72.50 71.99 72.47 0.0M
2023-05-29 72.50 72.50 71.84 72.39 0.0M
2023-05-26 72.26 72.55 71.52 72.49 0.0M
2023-05-25 72.22 72.83 71.51 72.80 0.0M
2023-05-24 71.80 72.00 71.25 71.80 0.0M
2023-05-23 71.88 71.88 70.99 71.71 0.0M
2023-05-22 71.53 71.76 71.00 71.68 0.0M
2023-05-19 70.52 71.53 69.03 71.20 0.0M
2023-05-18 70.80 71.60 70.50 70.52 0.0M
2023-05-17 70.59 70.97 70.46 70.80 0.0M
2023-05-16 69.90 70.61 69.58 70.46 0.0M
2023-05-15 68.94 69.96 68.94 69.89 0.0M
2023-05-12 68.50 68.94 68.40 68.94 0.0M
2023-05-11 68.35 68.50 68.03 68.50 0.0M
2023-05-10 68.49 68.50 67.82 68.36 0.0M
2023-05-09 68.40 68.50 67.90 68.50 0.0M
2023-05-08 68.14 68.23 68.00 68.23 0.0M
2023-05-06 68.14 68.14 68.14 68.14 0.0M
2023-05-05 68.14 68.14 67.63 67.98 0.0M
2023-05-04 67.31 68.17 67.20 67.70 0.0M
2023-05-03 67.45 68.18 67.00 68.18 0.0M
2023-05-02 67.00 67.44 67.00 67.43 0.0M
2023-04-28 67.10 67.43 66.67 67.11 0.0M
2023-04-27 67.39 67.39 66.50 67.10 0.0M
2023-04-26 67.35 67.40 66.80 67.40 0.0M
2023-04-25 67.10 67.60 66.99 67.34 0.0M
2023-04-24 67.84 67.85 67.22 67.40 0.0M
2023-04-20 67.99 68.00 67.48 67.85 0.0M
2023-04-19 68.15 68.15 67.50 67.90 0.0M
2023-04-18 68.55 68.55 67.99 68.15 0.0M
2023-04-17 67.84 68.47 67.84 68.47 0.0M
2023-04-14 67.65 67.73 67.37 67.73 0.0M
2023-04-13 67.84 67.84 67.30 67.50 0.0M
2023-04-12 67.46 67.97 67.46 67.55 0.0M
2023-04-11 67.99 67.99 67.14 67.46 0.0M
2023-04-10 68.17 68.17 67.03 67.45 0.0M
2023-04-06 67.97 68.25 67.30 68.17 0.0M
2023-04-05 68.02 68.02 67.21 67.80 0.0M
2023-04-04 68.38 68.59 67.05 68.00 0.0M
2023-04-03 68.37 68.90 67.90 68.38 0.0M
2023-03-31 70.70 71.26 70.14 70.97 0.0M
2023-03-30 71.00 71.00 69.95 70.39 0.0M
2023-03-29 70.75 70.75 70.31 70.71 0.0M
2023-03-28 70.00 70.87 69.93 70.72 0.0M
2023-03-27 69.98 70.00 69.90 70.00 0.0M
2023-03-24 69.97 69.98 69.70 69.98 0.0M
2023-03-23 69.97 69.98 69.58 69.98 0.0M
2023-03-22 69.98 69.98 69.62 69.81 0.0M
2023-03-21 70.00 70.00 69.75 69.98 0.0M
2023-03-20 70.40 70.40 69.77 69.99 0.0M
2023-03-17 70.30 70.48 70.20 70.40 0.0M
2023-03-16 70.49 70.50 70.30 70.39 0.0M
2023-03-15 71.17 71.47 70.26 70.50 0.0M
2023-03-14 71.09 71.15 70.50 71.15 0.0M
2023-03-13 70.90 71.10 70.51 70.57 0.0M
2023-03-10 70.84 71.00 70.25 70.88 0.0M
2023-03-09 70.30 70.84 70.20 70.84 0.0M
2023-03-08 70.07 70.98 70.07 70.30 0.0M
2023-03-07 71.28 71.28 70.05 70.79 0.0M
2023-03-06 71.50 71.50 70.30 70.80 0.0M
2023-03-03 71.00 71.74 70.65 71.48 0.0M
2023-03-02 70.74 71.95 70.60 71.00 0.0M
2023-03-01 70.97 70.97 70.06 70.86 0.0M
2023-02-28 70.40 70.99 70.04 70.60 0.0M
2023-02-27 70.98 70.98 70.32 70.40 0.0M
2023-02-24 71.07 71.09 70.26 70.96 0.0M
2023-02-23 70.82 71.07 70.16 70.90 0.0M
2023-02-22 70.97 70.98 70.60 70.80 0.0M
2023-02-17 70.19 70.60 70.08 70.60 0.0M
2023-02-16 70.43 70.43 69.99 70.19 0.0M
2023-02-15 70.39 70.44 69.87 70.44 0.0M
2023-02-14 70.42 70.42 69.82 70.40 0.0M
2023-02-13 70.49 70.50 70.00 70.44 0.0M
2023-02-10 70.50 70.50 70.03 70.48 0.0M
2023-02-09 70.45 70.50 69.53 70.44 0.0M
2023-02-08 70.46 70.46 70.03 70.38 0.0M
2023-02-07 70.32 70.48 70.04 70.47 0.0M
2023-02-06 70.48 70.49 70.27 70.32 0.0M
2023-02-03 70.50 70.50 70.25 70.50 0.0M
2023-02-02 70.95 70.95 70.03 70.50 0.0M
2023-02-01 70.99 70.99 70.20 70.95 0.0M
2023-01-31 70.24 71.38 70.24 70.99 0.0M
2023-01-30 71.41 71.41 70.25 70.75 0.0M
2023-01-27 71.42 71.42 70.25 70.70 0.0M
2023-01-26 70.65 71.10 70.30 70.80 0.0M
2023-01-25 71.38 71.38 70.25 70.30 0.0M
2023-01-24 71.39 71.39 70.67 70.69 0.0M
2023-01-23 71.19 71.19 70.90 71.08 0.0M
2023-01-20 71.15 71.26 70.82 71.07 0.0M
2023-01-19 70.86 71.20 70.66 70.70 0.0M
2023-01-18 71.42 71.45 70.81 70.86 0.0M
2023-01-17 70.93 71.41 70.61 70.83 0.0M
2023-01-16 70.90 70.94 70.40 70.81 0.0M
2023-01-13 70.81 71.42 69.99 70.90 0.0M
2023-01-12 71.54 71.54 70.93 71.40 0.0M
2023-01-11 71.00 71.40 71.00 71.20 0.0M
2023-01-10 71.39 71.39 70.70 70.94 0.0M
2023-01-09 71.43 71.55 70.74 71.44 0.0M
2023-01-06 71.58 71.59 70.85 71.44 0.0M
2023-01-05 71.04 71.49 70.87 71.14 0.0M
2023-01-04 71.70 71.72 70.86 71.05 0.0M
2023-01-03 71.72 71.72 70.85 71.70 0.0M
2023-01-02 71.45 71.74 71.05 71.43 0.0M