Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.832	0.882	0.822	0.852	4.259	232,311
2026-01-26	0.822	0.872	0.802	0.832	4.160	154,510
2026-01-23	0.822	0.842	0.812	0.822	4.111	62,252
2026-01-22	0.812	0.842	0.812	0.842	4.210	90,562
2026-01-21	0.832	0.852	0.812	0.832	4.160	112,409
2026-01-20	0.792	1.040	0.792	0.822	4.111	358,674
2026-01-19	0.812	0.812	0.783	0.812	4.061	95,549
2026-01-16	0.842	0.842	0.783	0.812	4.061	155,964
2026-01-15	0.832	0.901	0.812	0.832	4.160	180,397
2026-01-14	0.862	0.901	0.832	0.852	4.259	104,171
2026-01-13	0.882	0.911	0.822	0.852	4.259	114,227
2026-01-12	0.971	1.010	0.872	0.872	4.358	475,021
2026-01-09	1.030	1.080	0.991	1.000	5.002	117,599
2026-01-08	1.080	1.080	1.000	1.050	5.250	51,692
2026-01-07	1.129	1.129	1.060	1.070	5.349	51,288
2026-01-06	1.149	1.149	1.099	1.129	5.646	54,720
2026-01-05	1.169	1.179	1.109	1.139	5.695	38,789
2026-01-02	1.109	1.278	1.109	1.159	5.794	128,765
2025-12-30	1.149	1.199	1.139	1.169	5.844	61,182
2025-12-29	1.129	1.288	1.109	1.129	5.646	216,218
2025-12-26	1.218	1.268	1.099	1.129	5.646	245,193
2025-12-23	1.060	1.387	1.060	1.189	5.943	822,589
2025-12-22	0.783	1.090	0.723	1.020	5.101	737,358
2025-12-19	0.931	0.971	0.763	0.763	3.813	379,572
2025-12-18	1.090	1.099	0.921	0.941	4.705	239,176
2025-12-17	1.238	1.307	1.090	1.109	5.547	163,839
2025-12-16	1.288	1.317	1.218	1.238	6.191	92,278
2025-12-15	1.337	1.377	1.258	1.288	6.438	119,214
2025-12-12	1.407	1.407	1.327	1.327	6.636	80,869
2025-12-11	1.515	1.525	1.387	1.407	7.032	121,718
2025-12-10	1.486	1.585	1.486	1.496	7.478	73,600
2025-12-09	1.525	1.545	1.486	1.496	7.478	42,343
2025-12-08	1.595	1.664	1.525	1.525	7.627	38,890
2025-12-05	1.624	1.644	1.555	1.585	7.924	45,816
2025-12-04	1.644	1.644	1.585	1.615	8.072	66,654
2025-12-03	1.674	1.714	1.624	1.624	8.122	49,793
2025-12-02	1.714	1.773	1.654	1.674	8.370	82,222
2025-12-01	1.823	1.882	1.704	1.704	8.518	69,683
2025-11-28	1.862	1.882	1.743	1.803	9.013	81,011
2025-11-27	1.862	1.912	1.783	1.852	9.261	50,339
2025-11-26	1.773	1.931	1.733	1.872	9.360	104,030
2025-11-25	1.862	1.862	1.723	1.773	8.865	85,413
2025-11-24	1.902	1.941	1.803	1.803	9.013	55,407
2025-11-21	1.862	2.040	1.842	1.892	9.459	108,432
2025-11-19	1.961	2.050	1.832	1.862	9.311	71,096
2025-11-18	2.100	2.139	1.951	1.981	9.905	70,490
2025-11-17	2.318	2.318	2.090	2.090	10.450	62,373
2025-11-14	2.357	2.377	2.248	2.288	11.440	26,411
2025-11-13	2.357	2.496	2.328	2.328	11.638	25,341
2025-11-12	2.555	2.744	2.298	2.328	11.638	127,210
2025-11-11	2.615	3.259	2.427	2.526	12.629	218,459
2025-11-10	2.179	2.754	2.080	2.486	12.431	81,556
2025-11-07	1.981	2.199	1.813	2.199	10.994	128,058
2025-11-06	0.109	0.119	0.109	0.109	10.895	13,907
2025-11-05	0.109	0.119	0.109	0.109	10.895	4,143
2025-11-04	0.109	0.119	0.109	0.109	10.895	11,059
2025-11-03	0.119	0.129	0.109	0.109	10.895	28,397
2025-10-31	0.119	0.119	0.109	0.109	10.895	4,351
2025-10-30	0.109	0.119	0.099	0.119	11.886	41,005
2025-10-29	0.109	0.119	0.099	0.109	10.895	15,159

← NewerPage 4 of 21 · 1,245 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.