FIP XP INFRACI (XPIE11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.861212321961 | 60.38 | 62.96 | 59.81 | 15663 | 61.04950458 | FU |
| 4 | 0.41 | 0.677797983138 | 60.49 | 62.96 | 54.36 | 41271 | 58.52407397 | FU |
| 12 | -9.82 | -13.8857466063 | 70.72 | 70.87 | 54.36 | 44834 | 63.33472017 | FU |
| 26 | -16.9 | -21.7223650386 | 77.8 | 79.48 | 54.36 | 34412 | 68.61338049 | FU |
| 52 | -25.77 | -29.7334717895 | 86.67 | 86.67 | 54.36 | 28304 | 74.07857616 | FU |
| 156 | -17.09 | -21.9130657777 | 77.99 | 88.66 | 54.36 | 15718 | 75.13794203 | FU |
| 260 | -41.1 | -40.2941176471 | 102 | 108 | 54.36 | 11611 | 77.30989807 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285400 | 60.9 | -0.87 | -1.41 | 62.4 | 62.41 | 60.52 | 36423 |
| 1736198940 | 61.77 | 0.82 | 1.35 | 61.46 | 62.96 | 61 | 18421 |
| 1735939740 | 60.95 | 0.75 | 1.25 | 60.19 | 61.53 | 60.03 | 14663 |
| 1735853400 | 60.2 | -1.2 | -1.95 | 60.38 | 60.85 | 59.81 | 13906 |
| 1735594200 | 61.4 | 1.02 | 1.69 | 60.37 | 62.36 | 60.26 | 35126 |
| 1735334940 | 60.38 | 0.38 | 0.63 | 59.5 | 62.29 | 59.5 | 74178 |
| 1735248540 | 60 | 1 | 1.69 | 59.7 | 61.41 | 59.06 | 32429 |
| 1734989340 | 59 | 2.19 | 3.85 | 57.07 | 60.56 | 57 | 43538 |
| 1734730200 | 56.81 | 2.45 | 4.51 | 55.84 | 58.16 | 54.54 | 67019 |
| 1734643800 | 54.36 | -1.83 | -3.26 | 55.41 | 56.15 | 54.36 | 71686 |
| 1734557400 | 56.19 | -2.88 | -4.88 | 59.07 | 59.07 | 55.28 | 65496 |
| 1734470940 | 59.07 | 0.17 | 0.29 | 58.9 | 59.37 | 58.75 | 23504 |
| 1734384540 | 58.9 | -0.22 | -0.37 | 58.93 | 59.43 | 58.8 | 51699 |
| 1734125340 | 59.12 | 0.22 | 0.37 | 58.35 | 59.43 | 58.35 | 29504 |
| 1734039000 | 58.9 | -0.57 | -0.96 | 59.44 | 59.98 | 58.12 | 32236 |
| 1733952540 | 59.47 | 0.07 | 0.12 | 59.11 | 59.5 | 59.06 | 31445 |
| 1733866140 | 59.4 | -0.61 | -1.02 | 60.49 | 60.55 | 59.01 | 55484 |
| 1733779740 | 60.01 | -0.18 | -0.30 | 60.19 | 60.98 | 60.01 | 31675 |
| 1733520600 | 60.19 | -0.63 | -1.04 | 60.87 | 60.87 | 59.81 | 39288 |
| 1733434200 | 60.82 | 0.1 | 0.16 | 60.99 | 60.99 | 60.11 | 46928 |
| 1733347800 | 60.72 | -0.38 | -0.62 | 60.61 | 60.95 | 60.1 | 40209 |
| 1733261340 | 61.1 | 0.9 | 1.50 | 60.23 | 61.5 | 60.23 | 39023 |
| 1733174940 | 60.2 | -2.99 | -4.73 | 62.05 | 62.18 | 60.2 | 49648 |
| 1732915740 | 63.19 | 1.43 | 2.32 | 62 | 63.2 | 61 | 51701 |
| 1732829400 | 61.76 | -0.1 | -0.16 | 61.95 | 62.24 | 61.6 | 38389 |
| 1732743000 | 61.86 | -0.62 | -0.99 | 62.5 | 63.52 | 61.8 | 48794 |
| 1732656600 | 62.48 | -0.21 | -0.33 | 62.7 | 63.6 | 62.25 | 51491 |
| 1732570140 | 62.69 | -0.3 | -0.48 | 62.75 | 63.22 | 61.5 | 56539 |
| 1732310940 | 62.99 | -0.73 | -1.15 | 63.72 | 64.25 | 62.77 | 67538 |
| 1732224600 | 63.72 | -0.58 | -0.90 | 64.16 | 64.739999 | 63.55 | 47224 |
| 1732051800 | 64.3 | -0.48 | -0.74 | 64.9 | 65.25 | 63.83 | 45733 |
| 1731965340 | 64.78 | 0.23 | 0.36 | 64.55 | 65.12 | 63.5 | 36707 |
| 1731619800 | 64.55 | 1.65 | 2.62 | 63.49 | 64.62 | 62.92 | 55239 |
| 1731533400 | 62.9 | -0.02 | -0.03 | 62.5 | 65.41 | 62 | 82522 |
| 1731446940 | 62.92 | -3.52 | -5.30 | 66.5 | 66.959999 | 62.9 | 124585 |
| 1731360540 | 66.44 | -0.46 | -0.69 | 67.28 | 67.28 | 66.4 | 25335 |
| 1731101400 | 66.9 | 0.16 | 0.24 | 67 | 67.39 | 66.5 | 41612 |
| 1731014940 | 66.739999 | 0.09 | 0.14 | 66.67 | 67.69 | 66.019999 | 34076 |
| 1730928600 | 66.65 | -0.47 | -0.70 | 67.44 | 67.44 | 66.05 | 36983 |
| 1730842200 | 67.12 | 0.31 | 0.46 | 66.81 | 67.24 | 66.53 | 27629 |
| 1730755800 | 66.81 | 0.01 | 0.01 | 67.17 | 67.64 | 66.519999 | 30336 |
| 1730496600 | 66.8 | -2.87 | -4.12 | 68.7 | 68.7 | 66.519999 | 31118 |
| 1730410200 | 69.67 | 0.08 | 0.11 | 69.67 | 69.75 | 68.05 | 29424 |
| 1730323800 | 69.59 | -0.41 | -0.59 | 70 | 70 | 69.25 | 26133 |
| 1730237340 | 70 | -0.02 | -0.03 | 70.21 | 70.4 | 69.81 | 35795 |
| 1730151000 | 70.02 | 0.28 | 0.40 | 69.98 | 70.2 | 69.69 | 26413 |
| 1729891800 | 69.74 | 1.14 | 1.66 | 69.37 | 70 | 68.58 | 43749 |
| 1729805400 | 68.6 | 1.3 | 1.93 | 67.44 | 69.52 | 67 | 67964 |
| 1729719000 | 67.3 | 0.41 | 0.61 | 67 | 67.74 | 65.569999 | 59529 |
| 1729632600 | 66.89 | -1.4 | -2.05 | 67.94 | 68.48 | 66.29 | 56461 |
| 1729546140 | 68.29 | -1.31 | -1.88 | 69.8 | 70 | 67.5 | 89971 |
| 1729287000 | 69.6 | -0.48 | -0.68 | 70.07 | 70.34 | 69.5 | 30950 |
| 1729200540 | 70.08 | 0.14 | 0.20 | 70.64 | 70.65 | 69.81 | 16248 |
| 1729114140 | 69.94 | -0.05 | -0.07 | 69.97 | 70.72 | 69.54 | 61574 |
| 1729027740 | 69.99 | -0.65 | -0.92 | 70.72 | 70.87 | 69.67 | 36161 |
| 1728941340 | 70.64 | -0.19 | -0.27 | 70.65 | 70.89 | 70 | 29552 |
| 1728682200 | 70.83 | -0.95 | -1.32 | 71.8 | 71.8 | 70.14 | 44412 |
| 1728595740 | 71.78 | 0.53 | 0.74 | 71.19 | 71.97 | 71.19 | 17265 |
| 1728509400 | 71.25 | -0.15 | -0.21 | 71.2 | 71.95 | 71.01 | 27873 |
| 1728422940 | 71.4 | 0.02 | 0.03 | 71.19 | 71.66 | 70.8 | 26646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
