Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.910	0.930	0.900	0.930	4.650	24,780
2026-04-24	0.910	0.930	0.910	0.920	4.600	3,440
2026-04-23	0.960	0.960	0.910	0.930	4.650	20,040
2026-04-22	0.950	0.960	0.920	0.960	4.800	24,060
2026-04-20	0.940	0.950	0.910	0.940	4.700	24,060
2026-04-17	0.930	0.940	0.910	0.930	4.650	20,620
2026-04-16	0.910	0.930	0.890	0.930	4.650	30,880
2026-04-15	0.920	0.930	0.880	0.920	4.600	52,160
2026-04-14	0.890	0.920	0.880	0.910	4.550	33,060
2026-04-13	0.910	0.910	0.890	0.910	4.550	20,800
2026-04-10	0.920	0.950	0.870	0.910	4.550	68,800
2026-04-09	0.860	0.950	0.860	0.900	4.500	75,640
2026-04-08	0.850	0.910	0.840	0.850	4.250	48,240
2026-04-07	0.880	0.880	0.850	0.850	4.250	12,900
2026-04-06	0.890	0.890	0.860	0.880	4.400	23,440
2026-04-02	0.900	0.920	0.870	0.890	4.450	45,380
2026-04-01	0.860	0.930	0.860	0.900	4.500	110,720
2026-03-31	0.830	0.880	0.810	0.880	4.400	45,680
2026-03-30	0.820	0.880	0.780	0.870	4.350	82,260
2026-03-27	0.900	0.930	0.800	0.800	4.000	76,820
2026-03-26	0.921	1.000	0.921	0.951	4.754	72,590
2026-03-25	0.792	0.941	0.773	0.931	4.655	248,081
2026-03-24	0.753	0.802	0.743	0.783	3.912	29,460
2026-03-23	0.763	0.783	0.743	0.773	3.863	39,132
2026-03-20	0.773	0.792	0.743	0.773	3.863	51,712
2026-03-19	0.773	0.792	0.743	0.763	3.813	81,011
2026-03-18	0.802	0.802	0.763	0.773	3.863	48,824
2026-03-17	0.812	0.812	0.773	0.802	4.011	61,545
2026-03-16	0.802	0.822	0.783	0.812	4.061	41,474
2026-03-13	0.743	0.862	0.723	0.792	3.962	233,320
2026-03-12	0.783	0.802	0.733	0.743	3.714	62,010
2026-03-11	0.792	0.822	0.763	0.783	3.912	68,815
2026-03-10	0.852	0.862	0.763	0.783	3.912	200,528
2026-03-09	1.060	1.099	0.852	0.862	4.309	286,002
2026-03-06	1.040	1.099	1.010	1.040	5.200	278,349
2026-03-05	1.040	1.307	0.991	1.010	5.052	626,604
2026-03-04	0.822	1.060	0.822	1.030	5.151	350,072
2026-03-03	0.832	0.911	0.783	0.842	4.210	188,292
2026-03-02	0.733	0.882	0.693	0.872	4.358	473,042
2026-02-27	0.723	0.733	0.674	0.723	3.615	156,126
2026-02-26	0.634	0.743	0.624	0.743	3.714	182,052
2026-02-25	0.634	0.693	0.594	0.634	3.170	122,142
2026-02-24	0.545	0.703	0.535	0.644	3.219	336,826
2026-02-23	0.565	0.565	0.545	0.555	2.773	68,895
2026-02-20	0.594	0.614	0.545	0.565	2.823	118,427
2026-02-19	0.614	0.723	0.584	0.584	2.922	273,563
2026-02-18	0.505	0.624	0.505	0.604	3.021	147,766
2026-02-13	0.515	0.555	0.505	0.505	2.526	234,512
2026-02-12	0.535	0.535	0.495	0.515	2.575	232,210
2026-02-11	0.545	0.545	0.515	0.525	2.625	79,880
2026-02-10	0.555	0.555	0.525	0.535	2.674	126,140
2026-02-09	0.565	0.565	0.535	0.565	2.823	141,103
2026-02-06	0.565	0.584	0.515	0.565	2.823	419,634
2026-02-05	0.614	0.614	0.555	0.565	2.823	179,771
2026-02-04	0.654	0.654	0.594	0.604	3.021	215,410
2026-02-03	0.683	0.693	0.634	0.634	3.170	144,475
2026-02-02	0.723	0.733	0.654	0.664	3.318	151,966
2026-01-30	0.773	0.773	0.703	0.713	3.566	155,641
2026-01-29	0.822	0.832	0.763	0.763	3.813	326,507
2026-01-28	0.862	0.882	0.812	0.812	4.061	201,033

← NewerPage 3 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.