Xp Inc DRC (XPBR31)

XPBR31
🏛️ 브라질 →
100.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 70.12 72.32 68.93 72.32 1.1M
2022-12-28 69.40 71.90 68.75 69.99 0.5M
2022-12-27 70.57 72.10 68.95 69.40 0.4M
2022-12-26 72.82 72.82 69.99 70.39 0.1M
2022-12-23 70.12 72.50 69.61 72.38 0.8M
2022-12-22 71.92 74.14 66.08 69.04 0.5M
2022-12-21 71.20 71.83 68.19 71.39 0.3M
2022-12-20 67.33 71.52 66.52 71.22 0.7M
2022-12-19 67.64 68.29 65.91 67.91 0.9M
2022-12-16 67.87 68.37 65.37 66.48 0.6M
2022-12-15 69.90 70.45 67.35 67.40 0.8M
2022-12-14 72.08 72.16 68.38 69.79 1.4M
2022-12-13 73.64 76.73 71.56 72.06 0.8M
2022-12-12 74.43 75.75 72.14 73.92 0.8M
2022-12-09 74.67 76.50 72.58 74.41 0.6M
2022-12-08 78.53 78.53 73.72 74.08 1.1M
2022-12-07 79.64 80.26 76.50 77.93 0.8M
2022-12-06 82.93 83.60 79.77 79.77 0.6M
2022-12-05 83.80 86.28 82.02 82.98 0.6M
2022-12-02 81.06 86.93 79.72 85.95 0.7M
2022-12-01 80.92 82.96 80.53 81.06 0.7M
2022-11-30 80.01 81.99 77.49 81.39 0.6M
2022-11-29 77.72 79.65 75.52 78.35 0.7M
2022-11-28 78.94 80.07 77.04 77.33 0.5M
2022-11-25 80.20 80.64 78.53 79.26 0.6M
2022-11-24 79.34 81.36 78.99 80.64 0.6M
2022-11-23 80.18 80.90 78.10 79.41 0.8M
2022-11-22 82.26 82.90 78.76 80.39 0.7M
2022-11-21 84.33 84.84 81.83 82.25 0.6M
2022-11-18 87.57 89.10 83.69 84.34 0.8M
2022-11-17 88.64 89.05 81.13 86.39 1.3M
2022-11-16 91.36 92.88 88.13 88.73 1.1M
2022-11-14 91.54 92.88 88.29 91.27 0.7M
2022-11-11 97.48 98.59 94.87 96.50 1.1M
2022-11-10 92.29 101.50 92.28 97.49 2.8M
2022-11-09 90.38 100.30 89.92 97.16 2.5M
2022-11-08 89.11 91.21 87.60 89.91 1.0M
2022-11-07 89.46 91.05 88.64 89.63 0.8M
2022-11-04 94.37 95.59 89.18 89.94 0.6M
2022-11-03 92.21 95.30 90.54 93.28 1.0M
2022-11-01 90.13 94.63 90.13 93.84 1.5M
2022-10-31 85.19 90.69 85.19 89.81 1.0M
2022-10-28 85.16 88.49 84.47 87.73 0.7M
2022-10-27 86.87 88.12 84.16 85.06 0.9M
2022-10-26 88.96 90.71 86.27 86.41 0.8M
2022-10-25 88.38 91.90 87.60 89.33 1.2M
2022-10-24 88.05 89.86 86.41 88.77 0.7M
2022-10-21 83.99 92.36 80.95 88.61 1.4M
2022-10-20 86.69 86.97 82.41 83.83 1.1M
2022-10-19 86.60 87.83 85.22 86.69 1.2M
2022-10-18 90.95 92.23 85.37 86.77 1.5M
2022-10-17 90.85 92.55 89.23 89.44 0.6M
2022-10-14 93.34 97.14 89.06 89.11 0.9M
2022-10-13 93.70 95.12 91.47 93.17 1.1M
2022-10-11 103.98 104.44 93.87 95.50 1.6M
2022-10-10 104.67 105.53 102.31 103.98 0.4M
2022-10-07 105.25 106.52 103.28 104.30 0.4M
2022-10-06 103.11 107.62 102.02 106.76 1.3M
2022-10-05 101.60 105.30 100.69 103.16 0.6M
2022-10-04 100.70 103.93 99.95 101.74 0.8M
2022-10-03 98.43 103.08 97.95 102.10 0.8M
2022-09-30 93.70 98.24 92.53 97.29 0.8M
2022-09-29 92.00 94.58 91.05 94.02 0.5M
2022-09-28 93.24 95.37 91.89 93.67 0.6M
2022-09-27 91.81 95.78 91.23 93.17 0.9M
2022-09-26 94.94 96.08 90.76 90.86 0.5M
2022-09-23 94.64 96.28 92.86 94.93 0.4M
2022-09-22 96.35 98.61 92.95 95.97 1.0M
2022-09-21 97.14 98.28 94.28 96.43 0.6M
2022-09-20 95.64 98.30 95.35 96.84 0.4M
2022-09-19 94.15 96.77 93.40 95.87 0.6M
2022-09-16 96.24 96.38 92.81 94.59 0.5M
2022-09-15 96.53 100.59 96.11 97.20 0.5M
2022-09-14 97.15 98.87 94.97 97.10 1.0M
2022-09-13 98.43 100.13 97.48 97.76 0.5M
2022-09-12 98.41 102.12 98.41 101.74 0.4M
2022-09-09 95.68 99.27 95.68 98.90 0.5M
2022-09-08 95.12 97.11 93.87 95.11 0.7M
2022-09-06 95.60 96.22 91.79 93.42 0.5M
2022-09-05 95.68 96.77 94.84 96.35 0.1M
2022-09-02 96.42 98.25 93.71 94.83 0.3M
2022-09-01 94.15 96.11 90.86 95.44 1.0M
2022-08-31 96.26 98.40 94.12 94.12 0.6M
2022-08-30 99.82 101.06 95.34 96.25 0.5M
2022-08-29 100.79 103.25 98.29 98.87 0.7M
2022-08-26 108.12 108.56 101.99 102.37 0.4M
2022-08-25 109.78 111.11 106.33 107.27 0.5M
2022-08-24 104.48 110.81 104.44 108.84 1.3M
2022-08-23 96.44 105.04 94.26 103.88 1.3M
2022-08-22 99.17 99.17 94.84 95.29 1.1M
2022-08-19 103.20 103.80 99.49 99.99 0.6M
2022-08-18 103.97 105.35 103.22 104.39 0.2M
2022-08-17 100.51 104.14 100.51 103.98 0.5M
2022-08-16 105.77 106.01 100.04 102.31 0.8M
2022-08-15 94.16 106.47 93.70 105.76 1.4M
2022-08-12 91.05 94.93 91.05 94.93 1.0M
2022-08-11 97.90 99.18 89.70 91.14 3.1M
2022-08-10 111.66 111.66 97.31 97.90 2.6M
2022-08-09 118.25 119.62 112.79 113.55 0.9M
2022-08-08 117.36 122.04 116.84 119.03 1.2M
2022-08-05 115.70 117.29 113.22 116.36 0.4M
2022-08-04 115.12 123.02 113.10 116.02 1.2M
2022-08-03 109.31 115.92 109.31 115.11 1.0M
2022-08-02 107.78 110.11 106.33 109.31 0.7M
2022-08-01 101.65 110.19 101.65 107.89 0.9M
2022-07-29 99.42 103.92 99.42 103.11 0.4M
2022-07-28 97.32 100.93 95.91 100.22 0.5M
2022-07-27 94.23 99.71 94.23 99.39 0.7M
2022-07-26 94.93 95.67 93.58 93.98 0.6M
2022-07-25 96.07 97.58 94.97 95.97 0.3M
2022-07-22 99.08 99.37 96.12 96.72 0.6M
2022-07-21 94.17 99.78 94.17 99.08 0.5M
2022-07-20 92.75 95.78 92.75 95.12 0.8M
2022-07-19 89.91 93.89 89.91 93.57 0.5M
2022-07-18 89.35 93.15 89.35 90.22 0.5M
2022-07-15 88.63 91.27 87.49 89.26 1.8M
2022-07-14 90.86 91.79 87.65 87.74 0.6M
2022-07-13 90.89 93.64 89.91 91.23 1.9M
2022-07-12 89.01 92.99 87.58 92.99 0.7M
2022-07-11 91.60 91.79 87.73 88.11 0.4M
2022-07-08 93.03 94.96 91.54 92.32 0.7M
2022-07-07 93.88 95.39 92.85 93.08 0.5M
2022-07-06 94.63 95.30 91.15 93.32 0.8M
2022-07-05 88.94 95.39 86.58 95.39 0.9M
2022-07-04 88.98 90.67 88.58 89.06 0.1M
2022-07-01 89.01 91.99 88.26 89.85 0.5M
2022-06-30 88.87 91.00 85.99 89.09 0.7M
2022-06-29 92.64 93.65 88.96 89.72 0.5M
2022-06-28 98.64 99.71 92.63 92.63 0.5M
2022-06-27 98.53 99.47 95.29 98.12 0.4M
2022-06-24 96.25 99.47 96.25 98.14 0.5M
2022-06-23 93.55 97.30 93.32 96.25 0.8M
2022-06-22 91.52 94.17 91.13 93.22 0.4M
2022-06-21 92.19 94.36 91.97 92.64 0.5M
2022-06-20 91.05 92.16 88.92 90.38 0.1M
2022-06-17 90.57 93.12 90.20 91.05 0.4M
2022-06-15 92.76 95.31 91.89 93.33 0.8M
2022-06-14 92.76 93.16 90.57 92.36 0.5M
2022-06-13 94.17 94.39 90.83 91.61 0.8M
2022-06-10 100.83 102.59 95.59 95.59 0.6M
2022-06-09 104.63 104.95 101.83 102.37 0.5M
2022-06-08 106.39 107.78 104.58 104.58 0.7M
2022-06-07 101.65 109.03 100.59 108.35 0.7M
2022-06-06 102.54 105.02 102.01 102.33 0.5M
2022-06-03 104.11 104.81 101.20 102.31 0.5M
2022-06-02 98.45 105.34 98.45 104.93 0.4M
2022-06-01 102.48 103.73 98.24 99.30 0.4M
2022-05-31 104.20 105.76 100.32 101.22 0.4M
2022-05-30 102.31 107.35 102.31 104.01 0.1M
2022-05-27 101.88 104.96 100.81 104.12 0.4M
2022-05-26 96.33 103.71 95.89 102.15 0.7M
2022-05-25 93.70 97.75 92.38 96.88 1.0M
2022-05-24 95.27 96.98 92.17 94.45 0.6M
2022-05-23 97.29 99.84 97.06 98.06 0.9M
2022-05-20 96.53 99.83 94.48 98.29 0.7M
2022-05-19 90.34 97.44 89.27 96.53 0.9M
2022-05-18 93.54 93.93 90.31 90.60 0.6M
2022-05-17 91.99 95.07 91.13 93.70 1.3M
2022-05-16 98.30 98.30 90.81 90.81 0.7M
2022-05-13 97.58 99.57 94.70 96.72 0.8M
2022-05-12 87.24 104.30 86.91 96.36 2.3M
2022-05-11 91.05 93.28 87.83 88.19 0.6M
2022-05-10 92.47 95.92 89.92 91.05 0.6M
2022-05-09 95.49 97.76 89.82 92.27 1.3M
2022-05-06 100.98 102.82 97.29 97.29 0.6M
2022-05-05 101.74 102.89 98.53 100.98 1.3M
2022-05-04 114.30 114.30 96.24 107.60 3.2M
2022-05-03 121.96 122.00 115.89 117.00 0.5M
2022-05-02 122.01 123.57 118.91 121.99 0.5M
2022-04-29 123.07 127.60 122.00 122.52 0.8M
2022-04-28 119.00 124.74 118.41 123.50 0.7M
2022-04-27 124.70 125.75 118.49 119.00 1.0M
2022-04-26 125.13 128.28 121.05 122.26 0.6M
2022-04-25 121.00 127.30 120.60 126.96 0.6M
2022-04-22 127.00 127.00 121.00 122.70 0.5M
2022-04-20 130.35 132.68 128.60 129.76 0.2M
2022-04-19 128.10 132.40 126.50 131.21 0.8M
2022-04-18 130.00 131.06 127.55 128.00 0.6M
2022-04-14 136.34 136.60 130.57 131.59 0.5M
2022-04-13 135.27 137.50 134.04 136.34 0.7M
2022-04-12 140.00 142.48 134.52 134.55 0.6M
2022-04-11 140.00 140.66 135.87 138.72 0.3M
2022-04-08 144.33 145.80 140.67 140.67 0.4M
2022-04-07 142.01 146.39 140.01 144.51 0.5M
2022-04-06 144.76 145.00 139.66 142.31 0.7M
2022-04-05 146.00 148.16 143.01 145.79 0.8M
2022-04-04 145.00 146.94 143.01 146.94 0.3M
2022-04-01 144.00 146.96 141.85 145.00 0.5M
2022-03-31 149.89 150.45 140.55 143.50 0.8M
2022-03-30 157.08 158.55 148.70 148.75 0.6M
2022-03-29 157.00 159.89 153.85 158.88 0.8M
2022-03-28 153.40 159.19 150.80 153.60 0.5M
2022-03-25 154.02 159.40 151.87 152.45 0.4M
2022-03-24 151.71 156.25 150.81 155.12 0.4M
2022-03-23 153.11 156.45 148.63 151.10 1.1M
2022-03-22 159.10 167.14 159.10 163.31 0.4M
2022-03-21 161.05 162.85 157.56 159.10 0.4M
2022-03-18 157.79 165.19 156.12 162.00 0.6M
2022-03-17 159.40 161.75 154.58 157.78 0.6M
2022-03-16 151.00 162.03 151.00 158.78 0.9M
2022-03-15 144.55 150.48 141.55 149.67 0.3M
2022-03-14 149.82 152.34 144.20 144.20 0.3M
2022-03-11 154.59 157.90 149.27 149.82 0.4M
2022-03-10 156.50 158.41 151.67 154.56 0.5M
2022-03-09 142.00 157.86 141.90 157.86 0.9M
2022-03-08 134.71 142.98 131.89 141.65 0.7M
2022-03-07 147.50 148.28 133.27 133.27 1.1M
2022-03-04 152.81 158.47 146.37 147.30 0.6M
2022-03-03 162.22 163.16 154.23 155.00 0.8M
2022-03-02 165.00 166.00 161.23 161.23 0.2M
2022-02-25 166.05 169.80 160.78 165.21 0.8M
2022-02-24 163.15 168.59 158.50 168.59 0.7M
2022-02-23 171.15 174.80 167.29 167.64 0.4M
2022-02-22 171.35 176.50 170.38 171.15 0.4M
2022-02-21 176.00 177.22 170.27 171.10 0.2M
2022-02-18 178.70 181.60 174.70 177.00 0.7M
2022-02-17 183.04 183.48 177.76 178.29 0.3M
2022-02-16 183.43 187.46 179.93 183.05 0.4M
2022-02-15 177.89 184.20 176.01 183.43 0.5M
2022-02-14 177.58 179.76 173.10 174.10 0.4M
2022-02-11 173.45 182.30 172.26 177.58 0.7M
2022-02-10 179.30 185.70 172.21 173.74 0.7M
2022-02-09 175.00 181.90 172.37 179.30 1.4M
2022-02-08 168.10 169.97 164.18 169.97 0.3M
2022-02-07 170.25 173.23 167.00 167.47 0.4M
2022-02-04 170.00 171.89 163.44 170.29 0.5M
2022-02-03 169.85 170.70 165.67 166.50 0.2M
2022-02-02 177.35 180.00 169.50 169.60 0.5M
2022-02-01 173.52 179.12 172.02 177.10 0.6M
2022-01-31 167.35 176.80 166.04 176.50 0.3M
2022-01-28 170.17 170.66 162.49 167.96 1.1M
2022-01-27 172.50 178.22 167.70 170.16 0.7M
2022-01-26 169.15 178.88 168.71 172.77 0.7M
2022-01-25 159.55 170.20 159.55 167.69 0.5M
2022-01-24 162.80 165.43 155.32 162.97 0.9M
2022-01-21 165.40 165.70 159.74 162.99 0.3M
2022-01-20 157.21 169.89 157.21 165.38 0.7M
2022-01-19 152.00 161.29 151.45 158.92 0.4M
2022-01-18 157.30 158.00 151.59 151.59 0.4M
2022-01-17 157.16 159.67 155.84 158.00 0.1M
2022-01-14 162.74 163.61 155.26 158.28 0.4M
2022-01-13 170.16 170.35 161.32 162.74 0.4M
2022-01-12 166.70 171.65 165.69 170.11 0.4M
2022-01-11 156.60 169.62 152.11 166.63 0.7M
2022-01-10 156.21 157.62 150.15 156.54 0.7M
2022-01-07 157.00 161.85 152.76 156.22 0.7M
2022-01-06 153.50 155.98 147.51 153.98 0.8M
2022-01-05 159.70 161.90 151.51 153.50 1.4M
2022-01-04 164.84 166.76 157.84 159.70 0.4M
2022-01-03 161.84 164.84 157.99 164.84 0.4M