Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil · Delayed Price · Currency is BRL 0.3800
-0.0100 (-2.56%)
Aug 28, 2025, 4:41 PM GMT-3
Infracommerce CXaaS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 5.41% | 1,545,700 |
| Aug 26, 2025 | 0.39 | 0.41 | 0.37 | 0.37 | 0.37 | -7.50% | 2,593,000 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -9.09% | 2,294,100 |
| Aug 22, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -2.22% | 1,520,800 |
| Aug 21, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | - | 573,700 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 1,925,200 |
| Aug 19, 2025 | 0.57 | 0.59 | 0.50 | 0.50 | 0.50 | -12.28% | 2,548,800 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 1,037,300 |
| Aug 15, 2025 | 0.69 | 0.70 | 0.59 | 0.59 | 0.59 | -14.49% | 2,239,700 |
| Aug 14, 2025 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -15.85% | 2,716,400 |
| Aug 13, 2025 | 0.83 | 0.85 | 0.79 | 0.82 | 0.82 | 2.50% | 651,300 |
| Aug 12, 2025 | 0.76 | 0.83 | 0.76 | 0.80 | 0.80 | 6.67% | 663,500 |
| Aug 11, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 350,200 |
| Aug 8, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 293,800 |
| Aug 7, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 453,500 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -3.85% | 541,700 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | - | 325,100 |
| Aug 4, 2025 | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | -1.27% | 618,400 |
| Aug 1, 2025 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 8.22% | 1,530,200 |
| 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 |