Infracommerce CXaaS S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.370	1.390	1.330	1.330	1.330	34,800
2026-10-15	1.290	1.360	1.290	1.310	1.310	67,500
2026-10-14	1.440	1.440	1.290	1.310	1.310	223,500
2026-10-13	1.570	1.590	1.440	1.440	1.440	116,600
2026-10-09	1.480	1.560	1.470	1.560	1.560	250,700
2026-10-08	1.310	1.500	1.300	1.480	1.480	422,100
2026-10-07	1.370	1.400	1.300	1.320	1.320	177,600
2026-10-06	1.300	1.390	1.260	1.350	1.350	279,600
2026-10-05	1.310	1.340	1.270	1.300	1.300	280,500
2026-10-02	1.320	1.320	1.250	1.290	1.290	118,600
2026-10-01	1.310	1.310	1.280	1.290	1.290	133,000
2026-09-30	1.340	1.360	1.300	1.300	1.300	233,100
2026-09-29	1.380	1.380	1.300	1.350	1.350	116,400
2026-09-28	1.420	1.420	1.350	1.390	1.390	110,400
2026-09-25	1.460	1.460	1.400	1.440	1.440	125,900
2026-09-24	1.500	1.500	1.450	1.470	1.470	78,100
2026-09-23	1.530	1.540	1.450	1.500	1.500	88,500
2026-09-22	1.570	1.570	1.520	1.550	1.550	80,300
2026-09-21	1.550	1.570	1.530	1.570	1.570	24,000
2026-09-18	1.580	1.580	1.550	1.570	1.570	27,700
2026-09-17	1.600	1.600	1.560	1.560	1.560	44,400
2026-09-16	1.620	1.620	1.590	1.600	1.600	41,600
2026-09-15	1.640	1.640	1.610	1.620	1.620	52,100
2026-09-14	1.660	1.660	1.610	1.640	1.640	57,200
2026-09-11	1.680	1.690	1.640	1.670	1.670	134,100
2026-09-10	1.660	1.720	1.660	1.680	1.680	144,400
2026-09-09	1.740	1.840	1.680	1.680	1.680	143,300
2026-09-08	1.740	1.750	1.720	1.730	1.730	54,000
2026-09-04	1.760	1.760	1.730	1.730	1.730	25,800
2026-09-03	1.740	1.760	1.720	1.760	1.760	26,100
2026-09-02	1.750	1.780	1.730	1.750	1.750	101,800
2026-09-01	1.750	1.770	1.750	1.750	1.750	61,200
2026-08-31	1.790	1.790	1.720	1.750	1.750	31,000
2026-08-28	1.780	1.780	1.730	1.760	1.760	37,300
2026-08-27	1.750	1.780	1.720	1.780	1.780	46,200
2026-08-26	1.770	1.780	1.740	1.770	1.770	55,300
2026-08-25	1.810	1.810	1.750	1.800	1.800	57,000
2026-08-24	1.870	1.880	1.750	1.810	1.810	155,900
2026-08-21	1.930	1.990	1.850	1.870	1.870	59,300
2026-08-20	1.940	1.940	1.860	1.910	1.910	48,800
2026-08-19	1.920	2.030	1.900	1.960	1.960	47,300
2026-08-18	1.930	1.980	1.880	1.970	1.970	61,700
2026-08-17	2.050	2.170	1.860	1.970	1.970	142,500
2026-08-14	2.170	2.200	1.910	1.940	1.940	123,300
2026-08-13	2.190	2.240	2.150	2.210	2.210	58,700
2026-08-12	2.140	2.300	2.130	2.250	2.250	71,000
2026-08-11	2.070	2.300	2.040	2.300	2.300	187,900
2026-08-10	1.880	2.270	1.880	2.120	2.120	176,400
2026-08-07	1.930	2.050	1.810	1.820	1.820	96,800
2026-08-06	2.300	2.320	1.830	1.920	1.920	496,000
2026-08-05	1.480	2.350	1.470	2.270	2.270	710,800
2026-08-04	1.430	1.490	1.430	1.490	1.490	19,900
2026-08-03	1.430	1.440	1.410	1.440	1.440	34,500
2026-07-31	1.440	1.450	1.430	1.430	1.430	13,600
2026-07-30	1.450	1.460	1.410	1.440	1.440	73,900
2026-07-29	1.440	1.450	1.420	1.450	1.450	24,300
2026-07-28	1.490	1.490	1.420	1.420	1.420	29,300
2026-07-27	1.490	1.500	1.450	1.480	1.480	47,200
2026-07-24	1.490	1.520	1.460	1.490	1.490	87,300
2026-07-23	1.600	1.740	1.470	1.490	1.490	84,200

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.