Infracommerce CXaaS S.A. (IFCM3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 01:54PM BRT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.7000 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 6,713,600 |
| 08 May 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 8,933,200 |
| 07 May 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 9,323,100 |
| 06 May 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 4,870,700 |
| 03 May 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 8,755,300 |
| 02 May 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 6,722,200 |
| 30 Apr 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 5,019,900 |
| 29 Apr 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 3,848,500 |
| 26 Apr 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 4,481,500 |
| 25 Apr 2024 | 0.7800 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 9,424,600 |
| 24 Apr 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7900 | 0.7900 | 13,787,000 |
| 23 Apr 2024 | 0.7200 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 6,177,000 |
| 22 Apr 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 6,413,200 |
| 19 Apr 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 12,059,100 |
| 18 Apr 2024 | 0.7200 | 0.7800 | 0.7000 | 0.7100 | 0.7100 | 9,975,000 |
| 17 Apr 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 5,585,500 |
| 16 Apr 2024 | 0.7200 | 0.7600 | 0.6900 | 0.7300 | 0.7300 | 8,705,500 |
| 15 Apr 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7300 | 0.7300 | 11,718,900 |
| 12 Apr 2024 | 0.8500 | 0.8600 | 0.7700 | 0.7800 | 0.7800 | 14,395,900 |
| 11 Apr 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 4,293,700 |
| 10 Apr 2024 | 0.9500 | 0.9500 | 0.8200 | 0.8700 | 0.8700 | 19,079,300 |
| 09 Apr 2024 | 0.8200 | 0.9600 | 0.8200 | 0.9400 | 0.9400 | 24,876,500 |
| 08 Apr 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 7,049,700 |
| 05 Apr 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 6,691,300 |
| 04 Apr 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8300 | 0.8300 | 10,261,400 |
| 03 Apr 2024 | 0.8700 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 11,185,300 |
| 02 Apr 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 9,903,000 |
| 01 Apr 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 8,247,000 |
| 28 Mar 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 10,289,000 |
| 27 Mar 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 19,835,600 |
| 26 Mar 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 8,683,400 |
| 25 Mar 2024 | 1.0200 | 1.0300 | 0.8900 | 0.9100 | 0.9100 | 24,079,800 |
| 22 Mar 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 7,987,500 |
| 21 Mar 2024 | 1.0500 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 17,374,200 |
| 20 Mar 2024 | 1.0600 | 1.0600 | 0.9600 | 1.0400 | 1.0400 | 31,246,300 |
| 19 Mar 2024 | 1.1700 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 7,944,400 |
| 18 Mar 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 5,905,100 |
| 15 Mar 2024 | 1.1600 | 1.2400 | 1.1100 | 1.1200 | 1.1200 | 11,697,400 |
| 14 Mar 2024 | 1.0900 | 1.2000 | 1.0700 | 1.1600 | 1.1600 | 11,944,300 |
| 13 Mar 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 6,890,500 |
| 12 Mar 2024 | 1.0800 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 7,018,900 |
| 11 Mar 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 6,056,900 |
| 08 Mar 2024 | 1.0500 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 10,327,100 |
| 07 Mar 2024 | 1.1900 | 1.2100 | 1.0400 | 1.0600 | 1.0600 | 17,289,200 |
| 06 Mar 2024 | 1.1400 | 1.2100 | 1.1000 | 1.1700 | 1.1700 | 11,690,600 |
| 05 Mar 2024 | 1.2300 | 1.2500 | 1.1300 | 1.1300 | 1.1300 | 15,379,500 |
| 04 Mar 2024 | 1.3700 | 1.4000 | 1.2200 | 1.2200 | 1.2200 | 21,265,200 |
| 01 Mar 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 7,946,700 |
| 29 Feb 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 5,682,900 |
| 28 Feb 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 5,269,500 |
| 27 Feb 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 6,632,100 |
| 26 Feb 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 5,239,800 |
| 23 Feb 2024 | 1.4400 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 6,331,000 |
| 22 Feb 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 3,961,500 |
| 21 Feb 2024 | 1.3400 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 7,681,300 |
| 20 Feb 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 6,978,600 |
| 19 Feb 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 3,230,100 |
| 16 Feb 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 6,010,900 |
| 15 Feb 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 7,003,900 |
| 14 Feb 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 4,003,600 |
| 09 Feb 2024 | 1.3700 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 7,672,400 |
| 08 Feb 2024 | 1.4100 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 7,377,200 |
| 07 Feb 2024 | 1.3800 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 8,841,300 |
| 06 Feb 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 6,179,500 |
| 05 Feb 2024 | 1.5000 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 10,674,800 |
| 02 Feb 2024 | 1.5700 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 6,271,100 |
| 01 Feb 2024 | 1.5800 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 5,993,100 |
| 31 Jan 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 6,852,400 |
| 30 Jan 2024 | 1.5900 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 5,461,200 |
| 29 Jan 2024 | 1.6400 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 5,521,000 |
| 26 Jan 2024 | 1.6400 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 5,392,800 |
| 25 Jan 2024 | 1.6000 | 1.7000 | 1.5900 | 1.6300 | 1.6300 | 13,898,300 |
| 24 Jan 2024 | 1.6100 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 4,143,800 |
| 23 Jan 2024 | 1.5700 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 5,837,700 |
| 22 Jan 2024 | 1.6400 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 8,005,300 |
| 19 Jan 2024 | 1.5900 | 1.6400 | 1.5600 | 1.6200 | 1.6200 | 5,563,300 |
| 18 Jan 2024 | 1.6200 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 6,374,500 |
| 17 Jan 2024 | 1.6400 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 5,907,400 |
| 16 Jan 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 5,749,000 |
| 15 Jan 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 4,197,100 |
| 12 Jan 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 13,919,500 |
| 11 Jan 2024 | 1.6100 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 9,222,200 |
| 10 Jan 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 4,839,700 |
| 09 Jan 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 4,821,200 |
| 08 Jan 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 5,038,600 |
| 05 Jan 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 9,175,700 |
| 04 Jan 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 15,210,200 |
| 03 Jan 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 8,447,500 |
| 02 Jan 2024 | 1.8500 | 1.8800 | 1.7300 | 1.7300 | 1.7300 | 11,591,600 |
| 28 Dec 2023 | 1.7200 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 22,238,700 |
| 27 Dec 2023 | 1.6000 | 1.7300 | 1.5800 | 1.7200 | 1.7200 | 15,716,200 |
| 26 Dec 2023 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 5,023,600 |
| 22 Dec 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 5,988,300 |
| 21 Dec 2023 | 1.6100 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 8,240,800 |
| 20 Dec 2023 | 1.5700 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 6,487,200 |
| 19 Dec 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 6,801,100 |
| 18 Dec 2023 | 1.5400 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 18,481,600 |
| 15 Dec 2023 | 1.6800 | 1.6800 | 1.5200 | 1.5300 | 1.5300 | 30,897,900 |
| 14 Dec 2023 | 1.8100 | 1.8300 | 1.6500 | 1.6900 | 1.6900 | 15,948,600 |
| 13 Dec 2023 | 1.7400 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 7,007,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.