Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil · Delayed Price · Currency is BRL 1.430
-0.040 (-2.72%)
Sep 25, 2026, 11:00 AM GMT-3
Infracommerce CXaaS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | - | -2.00% | 79,000 |
| Sep 23, 2026 | 1.53 | 1.54 | 1.45 | 1.50 | 1.50 | -3.23% | 87,900 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 79,900 |
| Sep 21, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | - | 24,000 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 27,700 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 43,400 |
| Sep 16, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 41,600 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 52,100 |
| Sep 14, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -1.80% | 57,200 |
| Sep 11, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 132,900 |
| Sep 10, 2026 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | - | 144,400 |
| Sep 9, 2026 | 1.74 | 1.84 | 1.68 | 1.68 | 1.68 | -2.89% | 143,300 |
| Sep 8, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | - | 54,000 |
| Sep 4, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 25,800 |
| Sep 3, 2026 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 26,100 |
| Sep 2, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | - | 101,800 |
| Sep 1, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | - | 56,200 |
| Aug 31, 2026 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.57% | 31,000 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -1.12% | 37,300 |
| Aug 27, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 0.56% | 46,100 |
| Aug 26, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -1.67% | 55,300 |
| Aug 25, 2026 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 56,900 |
| Aug 24, 2026 | 1.87 | 1.88 | 1.75 | 1.81 | 1.81 | -3.21% | 154,800 |
| Aug 21, 2026 | 1.93 | 1.99 | 1.85 | 1.87 | 1.87 | -2.09% | 58,300 |
| Aug 20, 2026 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -2.55% | 48,800 |
| Aug 19, 2026 | 1.92 | 2.03 | 1.90 | 1.96 | 1.96 | -0.51% | 47,300 |
| Aug 18, 2026 | 1.93 | 1.98 | 1.88 | 1.97 | 1.97 | - | 61,700 |
| Aug 17, 2026 | 2.05 | 2.17 | 1.86 | 1.97 | 1.97 | 1.55% | 142,500 |
| Aug 14, 2026 | 2.17 | 2.20 | 1.91 | 1.94 | 1.94 | -12.22% | 122,400 |
| Aug 13, 2026 | 2.19 | 2.24 | 2.15 | 2.21 | 2.21 | -1.78% | 58,700 |
| Aug 12, 2026 | 2.14 | 2.30 | 2.13 | 2.25 | 2.25 | -2.17% | 70,100 |
| Aug 11, 2026 | 2.07 | 2.30 | 2.04 | 2.30 | 2.30 | 8.49% | 182,300 |
| Aug 10, 2026 | 1.88 | 2.27 | 1.88 | 2.12 | 2.12 | 16.48% | 175,300 |
| Aug 7, 2026 | 1.93 | 2.05 | 1.81 | 1.82 | 1.82 | -5.21% | 96,800 |
| Aug 6, 2026 | 2.30 | 2.32 | 1.83 | 1.92 | 1.92 | -15.42% | 493,600 |
| Aug 5, 2026 | 1.48 | 2.35 | 1.47 | 2.27 | 2.27 | 52.35% | 690,100 |
| Aug 4, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 3.47% | 19,900 |
| Aug 3, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 33,900 |
| Jul 31, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 13,500 |
| Jul 30, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 73,900 |
| Jul 29, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 24,300 |
| Jul 28, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 29,200 |
| Jul 27, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 44,500 |
| Jul 24, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | - | 87,300 |
| Jul 23, 2026 | 1.60 | 1.74 | 1.47 | 1.49 | 1.49 | -1.97% | 84,200 |
| Jul 22, 2026 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -5.59% | 124,900 |
| Jul 21, 2026 | 1.70 | 1.72 | 1.61 | 1.61 | 1.61 | -5.29% | 193,300 |
| Jul 20, 2026 | 2.00 | 2.00 | 1.70 | 1.70 | 1.70 | -15.00% | 81,600 |
| Jul 17, 2026 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | -0.50% | 26,400 |
| Jul 16, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 12,900 |