Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil · Delayed Price · Currency is BRL 1.330
+0.020 (1.53%)
Oct 16, 2026, 5:03 PM GMT-3
Infracommerce CXaaS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | 1.53% | 37,100 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | - | 67,500 |
| Oct 14, 2026 | 1.44 | 1.44 | 1.29 | 1.31 | 1.31 | -9.03% | 223,500 |
| Oct 13, 2026 | 1.57 | 1.59 | 1.42 | 1.44 | 1.44 | -7.69% | 116,600 |
| Oct 9, 2026 | 1.48 | 1.56 | 1.47 | 1.56 | 1.56 | 5.41% | 250,700 |
| Oct 8, 2026 | 1.31 | 1.50 | 1.30 | 1.48 | 1.48 | 12.12% | 422,100 |
| Oct 7, 2026 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 172,700 |
| Oct 6, 2026 | 1.30 | 1.39 | 1.26 | 1.35 | 1.35 | 3.85% | 275,100 |
| Oct 5, 2026 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 280,400 |
| Oct 2, 2026 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -0.77% | 118,600 |
| Oct 1, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | - | 129,000 |
| Sep 30, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 209,700 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.88% | 116,400 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -3.47% | 110,400 |
| Sep 25, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.04% | 123,900 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 78,100 |
| 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 |