XP Infra Fund II Fundo De Investimento Em Participacoes Infraestrutura (BVMF:XPIE11)
Brazil · Delayed Price · Currency is BRL 54.64
+0.22 (0.40%)
At close: Apr 24, 2026
BVMF:XPIE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 54.42 | 54.77 | 54.22 | 54.64 | 54.64 | 0.40% | 12,504 |
| Apr 23, 2026 | 54.49 | 54.52 | 54.11 | 54.42 | 54.42 | -0.11% | 20,217 |
| Apr 22, 2026 | 54.32 | 54.48 | 54.10 | 54.48 | 54.48 | 0.41% | 11,851 |
| Apr 20, 2026 | 54.19 | 54.32 | 54.02 | 54.26 | 54.26 | 0.15% | 10,716 |
| Apr 17, 2026 | 54.43 | 54.44 | 53.95 | 54.18 | 54.18 | -0.26% | 26,988 |
| Apr 16, 2026 | 54.50 | 54.60 | 54.04 | 54.32 | 54.32 | -0.33% | 40,283 |
| Apr 15, 2026 | 54.38 | 54.57 | 54.19 | 54.50 | 54.50 | 0.35% | 15,588 |
| Apr 14, 2026 | 54.38 | 54.50 | 54.12 | 54.31 | 54.31 | -0.13% | 24,483 |
| Apr 13, 2026 | 54.20 | 54.46 | 54.09 | 54.38 | 54.38 | -0.06% | 12,618 |
| Apr 10, 2026 | 54.20 | 54.48 | 54.06 | 54.41 | 54.41 | 0.37% | 12,514 |
| Apr 9, 2026 | 54.32 | 54.57 | 53.85 | 54.21 | 54.21 | -0.20% | 22,712 |
| Apr 8, 2026 | 54.32 | 54.58 | 54.08 | 54.32 | 54.32 | 0.26% | 18,880 |
| Apr 7, 2026 | 54.32 | 54.41 | 54.17 | 54.18 | 54.18 | 0.07% | 5,282 |
| Apr 6, 2026 | 54.18 | 54.39 | 54.13 | 54.14 | 54.14 | -0.07% | 5,261 |
| Apr 2, 2026 | 53.94 | 54.18 | 53.94 | 54.18 | 54.18 | 0.44% | 6,605 |
| Apr 1, 2026 | 54.35 | 54.36 | 53.94 | 53.94 | 53.94 | -2.55% | 20,139 |
| Mar 31, 2026 | 55.04 | 55.50 | 54.88 | 55.35 | 54.35 | 0.45% | 34,576 |
| Mar 30, 2026 | 55.16 | 55.39 | 54.81 | 55.10 | 54.10 | -0.11% | 24,564 |
| Mar 27, 2026 | 55.01 | 55.44 | 54.92 | 55.16 | 54.16 | - | 30,213 |
| Mar 26, 2026 | 55.30 | 55.30 | 54.93 | 55.16 | 54.16 | 0.11% | 24,720 |
| Mar 25, 2026 | 55.43 | 55.57 | 55.02 | 55.10 | 54.10 | -0.60% | 22,392 |
| Mar 24, 2026 | 55.16 | 55.43 | 54.95 | 55.43 | 54.43 | 0.49% | 19,784 |
| Mar 23, 2026 | 55.13 | 55.26 | 54.89 | 55.16 | 54.16 | 0.51% | 13,337 |
| Mar 20, 2026 | 55.26 | 55.27 | 54.88 | 54.88 | 53.89 | -0.22% | 14,868 |
| Mar 19, 2026 | 55.22 | 55.49 | 54.93 | 55.00 | 54.01 | -0.49% | 23,663 |
| Mar 18, 2026 | 55.90 | 55.90 | 55.27 | 55.27 | 54.27 | -0.70% | 10,066 |
| Mar 17, 2026 | 55.16 | 55.72 | 55.16 | 55.66 | 54.65 | 0.92% | 11,496 |
| Mar 16, 2026 | 55.13 | 55.40 | 54.93 | 55.15 | 54.15 | 0.04% | 12,913 |
| Mar 13, 2026 | 55.16 | 55.45 | 54.94 | 55.13 | 54.13 | 0.15% | 13,738 |
| Mar 12, 2026 | 55.85 | 55.86 | 55.02 | 55.05 | 54.06 | -1.29% | 22,263 |
| Mar 11, 2026 | 55.02 | 56.09 | 54.91 | 55.77 | 54.76 | 1.62% | 22,982 |
| Mar 10, 2026 | 55.57 | 55.58 | 54.63 | 54.88 | 53.89 | -0.76% | 36,537 |
| Mar 9, 2026 | 55.55 | 55.88 | 55.08 | 55.30 | 54.30 | -0.25% | 20,279 |
| Mar 6, 2026 | 55.72 | 55.72 | 55.25 | 55.44 | 54.44 | -0.29% | 13,577 |
| Mar 5, 2026 | 55.72 | 55.82 | 55.44 | 55.60 | 54.60 | -0.09% | 15,975 |
| Mar 4, 2026 | 56.45 | 56.45 | 55.01 | 55.65 | 54.64 | -0.93% | 38,425 |
| Mar 3, 2026 | 56.84 | 56.84 | 56.10 | 56.17 | 55.16 | -1.18% | 15,402 |
| Mar 2, 2026 | 56.70 | 56.84 | 56.00 | 56.84 | 55.81 | -0.54% | 16,541 |
| Feb 27, 2026 | 57.16 | 57.39 | 56.90 | 57.15 | 55.14 | -0.26% | 19,828 |
| Feb 26, 2026 | 56.99 | 57.30 | 56.84 | 57.30 | 55.28 | 0.93% | 20,301 |
| Feb 25, 2026 | 56.85 | 57.41 | 56.50 | 56.77 | 54.77 | -0.40% | 32,100 |
| Feb 24, 2026 | 57.47 | 57.50 | 57.00 | 57.00 | 54.99 | -0.66% | 26,053 |
| Feb 23, 2026 | 57.00 | 57.38 | 56.71 | 57.38 | 55.36 | 0.72% | 19,075 |
| Feb 20, 2026 | 56.85 | 57.07 | 56.00 | 56.97 | 54.96 | 0.21% | 36,069 |
| Feb 19, 2026 | 57.39 | 57.41 | 56.61 | 56.85 | 54.85 | -0.96% | 33,254 |
| Feb 18, 2026 | 57.15 | 57.40 | 56.87 | 57.40 | 55.38 | 0.44% | 18,175 |
| Feb 13, 2026 | 56.85 | 57.15 | 56.41 | 57.15 | 55.14 | 0.79% | 19,329 |
| Feb 12, 2026 | 57.75 | 57.75 | 56.10 | 56.70 | 54.70 | -1.56% | 62,921 |
| Feb 11, 2026 | 57.73 | 57.82 | 57.01 | 57.60 | 55.57 | 0.26% | 18,216 |
| Feb 10, 2026 | 56.76 | 58.03 | 56.60 | 57.45 | 55.42 | 1.18% | 34,487 |