Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.620	1.620	1.520	1.520	1.520	124,900
2026-07-21	1.700	1.720	1.610	1.610	1.610	193,300
2026-07-20	2.000	2.000	1.700	1.700	1.700	81,600
2026-07-17	2.030	2.030	1.960	2.000	2.000	26,400
2026-07-16	2.050	2.050	2.010	2.010	2.010	12,900
2026-07-15	2.030	2.040	2.020	2.020	2.020	24,900
2026-07-14	2.050	2.060	2.040	2.050	2.050	14,500
2026-07-13	2.050	2.060	2.040	2.060	2.060	21,000
2026-07-10	2.040	2.080	2.030	2.050	2.050	31,900
2026-07-09	2.110	2.130	2.050	2.070	2.070	18,400
2026-07-08	2.060	2.140	2.000	2.090	2.090	34,200
2026-07-07	2.060	2.070	2.000	2.070	2.070	41,000
2026-07-06	2.120	2.120	2.060	2.060	2.060	19,000
2026-07-03	2.120	2.170	2.120	2.120	2.120	38,400
2026-07-02	2.160	2.240	2.070	2.160	2.160	64,900
2026-07-01	2.190	2.490	2.110	2.160	2.160	152,100
2026-06-30	2.130	2.350	2.000	2.190	2.190	81,600
2026-06-29	2.350	2.400	2.250	2.250	2.250	67,440
2026-06-26	0.500	0.510	0.470	0.480	2.400	65,360
2026-06-25	0.550	0.560	0.480	0.480	2.400	121,920
2026-06-24	0.570	0.570	0.540	0.550	2.750	62,360
2026-06-23	0.580	0.590	0.560	0.580	2.900	39,560
2026-06-22	0.630	0.630	0.580	0.600	3.000	33,960
2026-06-19	0.660	0.660	0.620	0.630	3.150	21,640
2026-06-18	0.670	0.680	0.640	0.670	3.350	29,980
2026-06-17	0.640	0.690	0.630	0.680	3.400	39,320
2026-06-16	0.640	0.730	0.630	0.680	3.400	141,060
2026-06-15	0.550	0.680	0.550	0.680	3.400	125,320
2026-06-12	0.570	0.580	0.560	0.580	2.900	11,380
2026-06-11	0.570	0.570	0.550	0.570	2.850	7,960
2026-06-10	0.580	0.580	0.550	0.570	2.850	14,500
2026-06-09	0.590	0.590	0.570	0.570	2.850	17,500
2026-06-08	0.590	0.590	0.580	0.590	2.950	16,420
2026-06-05	0.600	0.600	0.570	0.600	3.000	24,600
2026-06-03	0.580	0.600	0.580	0.600	3.000	36,180
2026-06-02	0.600	0.610	0.580	0.600	3.000	45,380
2026-06-01	0.580	0.610	0.580	0.600	3.000	39,500
2026-05-29	0.620	0.620	0.580	0.600	3.000	45,860
2026-05-28	0.620	0.630	0.600	0.620	3.100	26,120
2026-05-27	0.620	0.630	0.610	0.620	3.100	18,680
2026-05-26	0.640	0.640	0.610	0.620	3.100	17,080
2026-05-25	0.640	0.640	0.610	0.630	3.150	15,180
2026-05-22	0.630	0.640	0.620	0.630	3.150	26,320
2026-05-21	0.640	0.660	0.620	0.640	3.200	34,360
2026-05-20	0.630	0.690	0.630	0.630	3.150	91,020
2026-05-19	0.630	0.670	0.610	0.640	3.200	55,560
2026-05-18	0.630	0.670	0.630	0.640	3.200	38,320
2026-05-15	0.640	0.690	0.620	0.650	3.250	63,760
2026-05-14	0.650	0.670	0.630	0.640	3.200	48,660
2026-05-13	0.670	0.680	0.640	0.660	3.300	71,560
2026-05-12	0.680	0.710	0.660	0.670	3.350	48,960
2026-05-11	0.740	0.740	0.670	0.690	3.450	60,560
2026-05-08	0.790	0.810	0.700	0.730	3.650	108,680
2026-05-07	0.840	0.840	0.790	0.810	4.050	69,400
2026-05-06	0.810	0.930	0.780	0.850	4.250	68,480
2026-05-05	0.830	0.840	0.800	0.810	4.050	32,280
2026-05-04	0.870	0.870	0.810	0.840	4.200	43,420
2026-04-30	0.910	0.910	0.860	0.870	4.350	33,100
2026-04-29	0.930	0.930	0.860	0.900	4.500	31,440
2026-04-28	0.920	0.920	0.900	0.920	4.600	18,280

← NewerPage 2 of 21 · 1,250 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.