Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil · Delayed Price · Currency is BRL 0.2500
-0.0100 (-4.00%)
Sep 17, 2025, 5:30 PM GMT-3
Infracommerce CXaaS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,487,500 |
| Sep 16, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 4,034,600 |
| Sep 15, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | - | 5,482,800 |
| Sep 12, 2025 | 0.29 | 0.32 | 0.23 | 0.24 | 0.24 | -15.58% | 14,465,400 |
| Sep 11, 2025 | 0.25 | 0.36 | 0.25 | 0.28 | 0.29 | 20.82% | 14,782,337 |
| Sep 10, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 14.28% | 6,223,680 |
| Sep 9, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.54% | 3,247,408 |
| Sep 8, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | - | 7,496,060 |
| Sep 5, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -4.35% | 15,317,260 |
| Sep 4, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 14.99% | 10,787,977 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.20 | 0.20 | 0.20 | -19.99% | 23,615,807 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -19.35% | 13,701,965 |
| Sep 1, 2025 | 0.34 | 0.37 | 0.30 | 0.30 | 0.31 | -11.43% | 8,433,971 |
| Aug 29, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.35 | -7.92% | 3,180,359 |
| Aug 28, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.38 | -2.56% | 2,342,939 |
| Aug 27, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.39 | 5.40% | 1,578,755 |
| Aug 26, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | 0.37 | -7.50% | 2,644,859 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.40 | -9.09% | 2,339,981 |
| Aug 22, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.44 | -2.22% | 1,551,215 |
| Aug 21, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.45 | - | 585,173 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | 0.45 | -10.00% | 1,963,703 |
| Aug 19, 2025 | 0.56 | 0.58 | 0.49 | 0.49 | 0.50 | -12.28% | 2,599,775 |
| Aug 18, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.57 | -5.29% | 1,058,045 |
| 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 |