Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil · Delayed Price · Currency is BRL 2.030
-0.030 (-1.46%)
Jul 7, 2026, 12:46 PM GMT-3
Infracommerce CXaaS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 3.20 | 3.45 | 3.10 | 3.25 | 3.25 | 1.56% | 63,760 |
| May 14, 2026 | 3.25 | 3.35 | 3.15 | 3.20 | 3.20 | -3.03% | 45,100 |
| May 13, 2026 | 3.35 | 3.40 | 3.20 | 3.30 | 3.30 | -1.49% | 71,220 |
| May 12, 2026 | 3.40 | 3.55 | 3.30 | 3.35 | 3.35 | -2.90% | 47,740 |
| May 11, 2026 | 3.70 | 3.70 | 3.35 | 3.45 | 3.45 | -5.48% | 60,420 |
| May 8, 2026 | 3.95 | 4.05 | 3.50 | 3.65 | 3.65 | -9.88% | 108,620 |
| May 7, 2026 | 4.20 | 4.20 | 3.95 | 4.05 | 4.05 | -4.71% | 59,640 |
| May 6, 2026 | 4.05 | 4.65 | 3.90 | 4.25 | 4.25 | 4.94% | 68,240 |
| May 5, 2026 | 4.15 | 4.20 | 4.00 | 4.05 | 4.05 | -3.57% | 31,780 |
| May 4, 2026 | 4.35 | 4.35 | 4.05 | 4.20 | 4.20 | -3.45% | 42,760 |
| Apr 30, 2026 | 4.55 | 4.55 | 4.30 | 4.35 | 4.35 | -3.33% | 33,100 |
| Apr 29, 2026 | 4.65 | 4.65 | 4.30 | 4.50 | 4.50 | -2.17% | 30,840 |
| Apr 28, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | -1.08% | 18,280 |
| Apr 27, 2026 | 4.55 | 4.65 | 4.50 | 4.65 | 4.65 | 1.09% | 24,780 |
| Apr 24, 2026 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | -1.08% | 3,440 |