Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil · Delayed Price · Currency is BRL 1.480
-0.010 (-0.67%)
Jul 27, 2026, 5:03 PM GMT-3
Infracommerce CXaaS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | - | -2.01% | 30,500 |
| 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 |
| Jul 15, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -1.46% | 24,900 |
| Jul 14, 2026 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | -0.49% | 14,500 |
| Jul 13, 2026 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | 20,700 |
| Jul 10, 2026 | 2.04 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 31,400 |
| Jul 9, 2026 | 2.11 | 2.13 | 2.05 | 2.07 | 2.07 | -0.96% | 18,200 |
| Jul 8, 2026 | 2.06 | 2.14 | 2.00 | 2.09 | 2.09 | 0.97% | 32,400 |
| Jul 7, 2026 | 2.06 | 2.07 | 2.00 | 2.07 | 2.07 | 0.49% | 41,000 |
| Jul 6, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 18,600 |
| Jul 3, 2026 | 2.12 | 2.17 | 2.12 | 2.12 | 2.12 | -1.85% | 38,100 |
| Jul 2, 2026 | 2.16 | 2.24 | 2.07 | 2.16 | 2.16 | - | 62,800 |
| Jul 1, 2026 | 2.19 | 2.49 | 2.11 | 2.16 | 2.16 | -1.37% | 152,100 |
| Jun 30, 2026 | 2.13 | 2.35 | 2.00 | 2.19 | 2.19 | -2.67% | 81,600 |
| Jun 29, 2026 | 2.35 | 2.40 | 2.25 | 2.25 | 2.25 | -6.25% | 67,440 |
| Jun 26, 2026 | 2.50 | 2.55 | 2.35 | 2.40 | 2.40 | - | 64,360 |
| Jun 25, 2026 | 2.75 | 2.80 | 2.40 | 2.40 | 2.40 | -12.73% | 120,320 |
| Jun 24, 2026 | 2.85 | 2.85 | 2.70 | 2.75 | 2.75 | -5.17% | 62,360 |
| Jun 23, 2026 | 2.90 | 2.95 | 2.80 | 2.90 | 2.90 | -3.33% | 39,540 |
| Jun 22, 2026 | 3.15 | 3.15 | 2.90 | 3.00 | 3.00 | -4.76% | 31,960 |
| Jun 19, 2026 | 3.30 | 3.30 | 3.10 | 3.15 | 3.15 | -5.97% | 21,620 |
| Jun 18, 2026 | 3.35 | 3.40 | 3.20 | 3.35 | 3.35 | -1.47% | 29,980 |
| Jun 17, 2026 | 3.20 | 3.45 | 3.15 | 3.40 | 3.40 | - | 38,600 |
| Jun 16, 2026 | 3.20 | 3.65 | 3.15 | 3.40 | 3.40 | - | 141,040 |
| Jun 15, 2026 | 2.75 | 3.40 | 2.75 | 3.40 | 3.40 | 17.24% | 125,320 |
| Jun 12, 2026 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | 1.75% | 11,380 |
| Jun 11, 2026 | 2.85 | 2.85 | 2.75 | 2.85 | 2.85 | - | 7,960 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | - | 14,500 |
| Jun 9, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -3.39% | 17,500 |
| Jun 8, 2026 | 2.95 | 2.95 | 2.90 | 2.95 | 2.95 | -1.67% | 16,420 |
| Jun 5, 2026 | 3.00 | 3.00 | 2.85 | 3.00 | 3.00 | - | 24,600 |
| Jun 3, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | 36,180 |
| Jun 2, 2026 | 3.00 | 3.05 | 2.90 | 3.00 | 3.00 | - | 44,820 |
| Jun 1, 2026 | 2.90 | 3.05 | 2.90 | 3.00 | 3.00 | - | 37,500 |
| May 29, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 45,860 |
| May 28, 2026 | 3.10 | 3.15 | 3.00 | 3.10 | 3.10 | - | 26,120 |
| May 27, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | - | 17,480 |
| May 26, 2026 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | -1.59% | 16,760 |
| May 25, 2026 | 3.20 | 3.20 | 3.05 | 3.15 | 3.15 | - | 15,180 |
| May 22, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 26,240 |
| May 21, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 1.59% | 34,360 |
| May 20, 2026 | 3.15 | 3.45 | 3.15 | 3.15 | 3.15 | -1.56% | 89,760 |
| May 19, 2026 | 3.15 | 3.35 | 3.05 | 3.20 | 3.20 | - | 54,960 |
| May 18, 2026 | 3.15 | 3.35 | 3.15 | 3.20 | 3.20 | -1.54% | 38,220 |