IFCM3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.910	0.930	0.890	0.920	0.920	1,357
2026-04-15	0.920	0.920	0.890	0.900	0.900	2,220
2026-04-14	0.900	0.930	0.880	0.910	0.910	2,705
2026-04-13	0.910	0.920	0.890	0.920	0.920	1,640
2026-04-10	0.900	0.900	0.900	0.900	0.900	2,527
2026-04-09	0.850	0.990	0.850	0.910	0.910	3,384
2026-04-08	0.850	0.900	0.850	0.890	0.890	2,292
2026-04-07	0.880	0.880	0.860	0.880	0.880	918
2026-04-06	0.900	0.900	0.860	0.880	0.880	1,553
2026-04-02	0.900	0.900	0.900	0.900	0.900	1,311
2026-04-01	0.860	0.920	0.850	0.880	0.880	2,462
2026-03-31	0.840	0.870	0.810	0.850	0.850	1,893
2026-03-30	0.830	0.880	0.800	0.830	0.830	2,313
2026-03-27	0.850	0.850	0.850	0.850	0.850	2,443
2026-03-26	0.930	0.980	0.900	0.970	0.970	4,381
2026-03-25	0.800	0.940	0.770	0.920	0.920	7,140
2026-03-24	0.800	0.810	0.770	0.790	0.790	1,961
2026-03-23	0.780	0.800	0.750	0.790	0.790	2,077
2026-03-20	0.770	0.770	0.770	0.770	0.770	2,240
2026-03-19	0.810	0.810	0.760	0.800	0.800	1,843
2026-03-18	0.810	0.820	0.770	0.810	0.810	2,307
2026-03-17	0.800	0.820	0.780	0.780	0.780	2,556
2026-03-16	0.780	0.830	0.780	0.800	0.800	2,375
2026-03-13	0.820	0.820	0.820	0.820	0.820	4,498
2026-03-12	0.790	0.810	0.740	0.740	0.740	2,556
2026-03-11	0.810	0.830	0.780	0.810	0.810	3,049
2026-03-10	0.890	0.910	0.770	0.800	0.800	7,057
2026-03-09	1.070	1.110	0.870	0.890	0.890	7,421
2026-03-06	1.050	1.050	1.050	1.050	1.050	4,986
2026-03-05	1.030	1.300	1.010	1.030	1.030	9,262
2026-03-04	0.860	1.090	0.820	0.940	0.940	4,792
2026-03-03	0.860	0.920	0.820	0.850	0.850	6,643
2026-03-02	0.730	0.880	0.710	0.830	0.830	7,825
2026-02-27	0.720	0.720	0.720	0.720	0.720	3,106
2026-02-26	0.660	0.730	0.630	0.690	0.690	3,656
2026-02-25	0.630	0.670	0.600	0.650	0.650	3,278
2026-02-24	0.570	0.700	0.550	0.620	0.620	8,075
2026-02-23	0.580	0.590	0.550	0.560	0.560	2,763
2026-02-20	0.570	0.570	0.570	0.570	0.570	5,368
2026-02-19	0.600	0.730	0.580	0.630	0.630	6,986
2026-02-18	0.530	0.630	0.510	0.580	0.580	6,861
2026-02-13	0.530	0.530	0.530	0.530	0.530	2,784
2026-02-12	0.540	0.550	0.510	0.530	0.530	2,567
2026-02-11	0.560	0.560	0.530	0.540	0.540	2,275
2026-02-10	0.550	0.570	0.530	0.550	0.550	3,735
2026-02-09	0.580	0.590	0.540	0.550	0.550	3,622
2026-02-06	0.580	0.580	0.580	0.580	0.580	3,412
2026-02-05	0.620	0.630	0.560	0.590	0.590	3,564
2026-02-04	0.660	0.660	0.600	0.630	0.630	3,421
2026-02-03	0.730	0.730	0.640	0.650	0.650	4,412
2026-02-02	0.730	0.790	0.660	0.720	0.720	4,205
2026-01-30	0.780	0.820	0.750	0.770	0.770	1,923
2026-01-29	0.840	0.870	0.760	0.820	0.820	4,756
2026-01-28	0.870	0.890	0.830	0.830	0.830	4,199
2026-01-27	0.850	0.890	0.820	0.850	0.850	3,622
2026-01-26	0.850	0.880	0.810	0.810	0.810	4,043
2026-01-23	0.840	0.840	0.840	0.840	0.840	2,811
2026-01-22	0.830	0.850	0.820	0.850	0.850	2,853
2026-01-21	0.880	0.880	0.820	0.820	0.820	3,194
2026-01-20	0.810	1.000	0.790	0.880	0.880	3,236

← NewerPage 3 of 5 · 241 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.