Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil · Delayed Price · Currency is BRL 0.7900
+0.0600 (8.22%)
Aug 1, 2025, 5:07 PM GMT-3
Infracommerce CXaaS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 8.22% | 1,487,700 |
| Jul 31, 2025 | 0.73 | 1.00 | 0.73 | 0.73 | 0.73 | -8.75% | 4,073,600 |
| Jul 30, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | - | 94,275 |
| Jul 29, 2025 | 0.80 | 1.00 | 0.60 | 0.80 | 0.80 | - | 233,725 |
| Jul 28, 2025 | 0.80 | 1.00 | 0.60 | 0.80 | 0.80 | - | 861,485 |
| Jul 25, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | - | 397,135 |
| Jul 24, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | - | 532,435 |
| Jul 23, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | - | 257,635 |
| Jul 22, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | -20.00% | 535,980 |
| Jul 21, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 25.00% | 465,590 |
| Jul 18, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | - | 801,770 |
| Jul 17, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | - | 560,620 |
| Jul 16, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | - | 640,730 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | -20.00% | 193,415 |
| Jul 14, 2025 | 1.00 | 1.00 | 0.80 | 1.00 | 1.00 | - | 94,210 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.80 | 1.00 | 1.00 | - | 155,695 |
| Jul 10, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | - | 217,430 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.80 | 1.00 | 1.00 | - | 48,600 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.80 | 1.00 | 1.00 | - | 163,750 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.80 | 1.00 | 1.00 | - | 239,285 |
| Jul 4, 2025 | 1.00 | 1.00 | 0.80 | 1.00 | 1.00 | - | 402,665 |
| Jul 3, 2025 | 1.00 | 1.20 | 0.80 | 1.00 | 1.00 | - | 639,230 |
| Jul 2, 2025 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | - | 249,610 |
| Jul 1, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 536,055 |
| Jun 30, 2025 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 20.00% | 316,250 |
| Jun 27, 2025 | 1.00 | 1.20 | 0.80 | 1.00 | 1.00 | - | 445,000 |
| Jun 26, 2025 | 1.00 | 1.20 | 0.80 | 1.00 | 1.00 | - | 1,293,150 |
| Jun 25, 2025 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | - | 779,265 |
| Jun 24, 2025 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | - | 522,225 |
| Jun 23, 2025 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | - | 340,885 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | - | 799,960 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 936,130 |
| Jun 17, 2025 | 1.40 | 1.40 | 1.00 | 1.20 | 1.20 | -14.29% | 1,946,120 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.20 | 1.40 | 1.40 | - | 254,120 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.20 | 1.40 | 1.40 | 16.67% | 335,335 |
| Jun 12, 2025 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | - | 281,330 |
| Jun 11, 2025 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | 734,705 |
| Jun 10, 2025 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | - | 350,145 |
| Jun 9, 2025 | 1.40 | 1.40 | 1.20 | 1.40 | 1.40 | - | 787,170 |
| Jun 6, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 358,375 |
| Jun 5, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 528,180 |
| Jun 4, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 758,440 |
| Jun 3, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 510,830 |
| Jun 2, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 1,465,580 |
| May 30, 2025 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | - | 376,055 |
| May 29, 2025 | 1.60 | 1.60 | 1.40 | 1.40 | 1.40 | -12.50% | 427,950 |
| May 28, 2025 | 1.60 | 1.60 | 1.40 | 1.60 | 1.60 | - | 554,325 |
| May 27, 2025 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 377,525 |
| May 26, 2025 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | 14.29% | 2,128,955 |
| May 23, 2025 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | - | 228,010 |