IFCM3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	2.050	2.060	2.030	2.050	2.050	930
2026-07-13	2.050	2.060	2.040	2.060	2.060	1,048
2026-07-10	2.060	2.060	2.060	2.060	2.060	863
2026-07-09	2.110	2.110	2.030	2.100	2.100	1,129
2026-07-08	2.050	2.090	2.000	2.070	2.070	1,285
2026-07-07	2.100	2.100	2.010	2.040	2.040	1,145
2026-07-06	2.120	2.120	2.080	2.090	2.090	1,054
2026-07-03	2.160	2.160	2.160	2.160	2.160	717
2026-07-02	2.150	2.200	2.120	2.180	2.180	1,204
2026-07-01	2.240	2.420	2.130	2.200	2.200	2,402
2026-06-30	2.100	2.330	2.000	2.240	2.240	2,067
2026-06-29	0.470	0.520	0.460	0.470	0.470	1,058
2026-06-26	0.520	0.520	0.520	0.520	0.520	1,256
2026-06-25	0.530	0.560	0.480	0.500	0.500	2,095
2026-06-24	0.570	0.570	0.540	0.540	0.540	2,523
2026-06-23	0.580	0.600	0.560	0.580	0.580	1,467
2026-06-22	0.630	0.650	0.590	0.600	0.600	2,148
2026-06-19	0.650	0.650	0.650	0.650	0.650	1,931
2026-06-18	0.640	0.670	0.640	0.670	0.670	1,308
2026-06-17	0.700	0.710	0.630	0.630	0.630	1,429
2026-06-16	0.650	0.750	0.620	0.670	0.670	2,806
2026-06-15	0.560	0.670	0.560	0.620	0.620	5,752
2026-06-12	0.570	0.590	0.550	0.590	0.590	962
2026-06-11	0.570	0.570	0.550	0.570	0.570	796
2026-06-10	0.590	0.590	0.550	0.570	0.570	1,405
2026-06-09	0.590	0.600	0.570	0.580	0.580	1,975
2026-06-08	0.580	0.600	0.560	0.600	0.600	1,066
2026-06-05	0.570	0.570	0.570	0.570	0.570	1,502
2026-06-03	0.600	0.600	0.600	0.600	0.600	1,248
2026-06-02	0.610	0.610	0.580	0.590	0.590	1,187
2026-06-01	0.600	0.630	0.580	0.600	0.600	1,406
2026-05-29	0.590	0.590	0.590	0.590	0.590	2,119
2026-05-28	0.630	0.640	0.610	0.630	0.630	1,552
2026-05-27	0.630	0.640	0.610	0.640	0.640	1,309
2026-05-26	0.640	0.640	0.610	0.610	0.610	1,794
2026-05-25	0.620	0.650	0.620	0.630	0.630	2,888
2026-05-22	0.620	0.620	0.620	0.620	0.620	1,125
2026-05-21	0.660	0.660	0.620	0.630	0.630	2,589
2026-05-20	0.640	0.690	0.630	0.650	0.650	1,975
2026-05-19	0.640	0.670	0.610	0.630	0.630	1,474
2026-05-18	0.640	0.670	0.630	0.640	0.640	2,152
2026-05-15	0.630	0.630	0.630	0.630	0.630	2,011
2026-05-14	0.660	0.680	0.640	0.650	0.650	1,644
2026-05-13	0.680	0.690	0.640	0.660	0.660	3,026
2026-05-12	0.700	0.710	0.660	0.690	0.690	1,558
2026-05-11	0.730	0.740	0.670	0.680	0.680	1,834
2026-05-08	0.720	0.720	0.720	0.720	0.720	4,781
2026-05-07	0.870	0.880	0.790	0.820	0.820	1,880
2026-05-06	0.830	0.920	0.790	0.870	0.870	4,061
2026-05-05	0.840	0.840	0.800	0.830	0.830	1,831
2026-05-04	0.870	0.880	0.810	0.840	0.840	4,184
2026-04-30	0.870	0.870	0.870	0.870	0.870	1,497
2026-04-29	0.910	0.920	0.860	0.870	0.870	2,635
2026-04-28	0.930	0.930	0.900	0.930	0.930	1,186
2026-04-27	0.920	0.930	0.910	0.930	0.930	1,509
2026-04-24	0.910	0.910	0.910	0.910	0.910	1,329
2026-04-23	0.960	0.960	0.910	0.920	0.920	2,317
2026-04-22	0.940	0.960	0.920	0.960	0.960	2,096

← NewerPage 2 of 2 · 118 trading days

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.