Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil · Delayed Price · Currency is BRL 1.620
-0.020 (-1.22%)
Dec 4, 2025, 5:40 PM GMT-3
Infracommerce CXaaS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.66 | 1.66 | 1.60 | 1.63 | - | -0.61% | 260,600 |
| Dec 3, 2025 | 1.69 | 1.73 | 1.64 | 1.64 | 1.64 | -2.96% | 246,600 |
| Dec 2, 2025 | 1.73 | 1.79 | 1.67 | 1.69 | 1.69 | -1.74% | 407,200 |
| Dec 1, 2025 | 1.84 | 1.90 | 1.72 | 1.72 | 1.72 | -5.49% | 345,100 |
| Nov 28, 2025 | 1.88 | 1.90 | 1.76 | 1.82 | 1.82 | -2.67% | 400,200 |
| Nov 27, 2025 | 1.88 | 1.93 | 1.80 | 1.87 | 1.87 | -1.06% | 249,300 |
| Nov 26, 2025 | 1.79 | 1.95 | 1.75 | 1.89 | 1.89 | 5.59% | 515,200 |
| Nov 25, 2025 | 1.88 | 1.88 | 1.74 | 1.79 | 1.79 | -1.65% | 423,000 |
| Nov 24, 2025 | 1.92 | 1.96 | 1.82 | 1.82 | 1.82 | -4.71% | 274,400 |
| Nov 21, 2025 | 1.88 | 2.06 | 1.86 | 1.91 | 1.91 | 1.60% | 537,000 |
| Nov 19, 2025 | 1.98 | 2.07 | 1.85 | 1.88 | 1.88 | -6.00% | 352,100 |
| Nov 18, 2025 | 2.12 | 2.16 | 1.97 | 2.00 | 2.00 | -5.21% | 349,100 |
| Nov 17, 2025 | 2.34 | 2.34 | 2.11 | 2.11 | 2.11 | -8.66% | 308,900 |
| Nov 14, 2025 | 2.38 | 2.40 | 2.27 | 2.31 | 2.31 | -1.70% | 130,800 |
| Nov 13, 2025 | 2.38 | 2.52 | 2.35 | 2.35 | 2.35 | - | 125,500 |
| Nov 12, 2025 | 2.58 | 2.77 | 2.32 | 2.35 | 2.35 | -7.84% | 630,000 |
| Nov 11, 2025 | 2.64 | 3.29 | 2.45 | 2.55 | 2.55 | 1.59% | 1,081,900 |
| Nov 10, 2025 | 2.20 | 2.78 | 2.10 | 2.51 | 2.51 | 13.06% | 403,900 |
| Nov 7, 2025 | 2.00 | 2.22 | 1.83 | 2.22 | 2.22 | 0.91% | 632,400 |
| Nov 6, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 68,875 |
| Nov 5, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 20,520 |
| Nov 4, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 54,770 |
| Nov 3, 2025 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | - | 140,635 |
| Oct 31, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 21,545 |
| Oct 30, 2025 | 2.20 | 2.40 | 2.00 | 2.40 | 2.40 | 9.09% | 202,495 |
| Oct 29, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 75,060 |
| Oct 28, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 225,420 |
| Oct 27, 2025 | 2.80 | 3.00 | 2.20 | 2.20 | 2.20 | -8.33% | 1,154,045 |
| Oct 24, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 47,690 |
| Oct 23, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 54,380 |
| Oct 22, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | - | 65,550 |
| Oct 21, 2025 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | -8.33% | 268,620 |
| Oct 20, 2025 | 2.40 | 3.20 | 2.40 | 2.40 | 2.40 | 9.09% | 588,925 |
| Oct 17, 2025 | 2.20 | 3.00 | 2.00 | 2.20 | 2.20 | - | 400,215 |
| Oct 16, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 165,705 |
| Oct 15, 2025 | 2.00 | 2.20 | 1.80 | 2.20 | 2.20 | 10.00% | 301,440 |
| Oct 14, 2025 | 2.40 | 2.40 | 2.00 | 2.00 | 2.00 | -16.67% | 405,285 |
| Oct 13, 2025 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | -7.69% | 218,305 |
| Oct 10, 2025 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | - | 158,785 |
| Oct 9, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 302,140 |
| Oct 8, 2025 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | -6.67% | 415,220 |
| Oct 7, 2025 | 3.20 | 3.40 | 3.00 | 3.00 | 3.00 | -11.76% | 390,280 |
| Oct 6, 2025 | 3.60 | 3.80 | 3.20 | 3.40 | 3.40 | -10.53% | 288,780 |
| Oct 3, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | - | 80,500 |
| Oct 2, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | -5.00% | 119,595 |
| Oct 1, 2025 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | - | 119,665 |
| Sep 30, 2025 | 4.20 | 4.20 | 3.80 | 4.00 | 4.00 | -4.76% | 107,880 |
| Sep 29, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 76,265 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.09% | 195,940 |
| Sep 25, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | - | 111,270 |