IFCM3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.830	0.830	0.790	0.800	0.800	2,792
2026-01-16	0.820	0.820	0.820	0.820	0.820	3,435
2026-01-15	0.820	0.900	0.820	0.830	0.830	3,284
2026-01-14	0.910	0.910	0.840	0.870	0.870	3,255
2026-01-13	0.920	0.920	0.860	0.870	0.870	2,478
2026-01-12	1.050	1.050	0.890	0.910	0.910	5,329
2026-01-09	1.040	1.040	1.040	1.040	1.040	1,814
2026-01-08	1.100	1.100	1.010	1.060	1.060	2,666
2026-01-07	1.110	1.140	1.060	1.060	1.060	2,413
2026-01-06	1.120	1.170	1.120	1.130	1.130	2,897
2026-01-05	1.180	1.190	1.100	1.100	1.100	4,138
2026-01-02	1.160	1.160	1.160	1.160	1.160	5,677
2025-12-30	1.140	1.140	1.140	1.140	1.140	3,500
2025-12-29	1.160	1.350	1.120	1.160	1.160	5,504
2025-12-26	1.150	1.150	1.150	1.150	1.150	2,609
2025-12-23	1.180	1.180	1.180	1.180	1.180	6,952
2025-12-22	0.810	1.120	0.730	1.080	1.080	11,084
2025-12-19	0.800	0.800	0.800	0.800	0.800	7,292
2025-12-18	1.110	1.120	0.930	0.960	0.960	7,347
2025-12-17	1.240	1.300	1.100	1.150	1.150	5,233
2025-12-16	1.270	1.330	1.240	1.250	1.250	3,389
2025-12-15	1.360	1.380	1.270	1.290	1.290	4,667
2025-12-12	1.340	1.340	1.340	1.340	1.340	2,932
2025-12-11	1.510	1.540	1.410	1.420	1.420	4,012
2025-12-10	1.510	1.580	1.500	1.540	1.540	1,819
2025-12-09	1.570	1.570	1.500	1.510	1.510	2,453
2025-12-08	1.580	1.660	1.550	1.570	1.570	2,391
2025-12-05	1.590	1.590	1.590	1.590	1.590	2,870
2025-12-04	1.670	1.670	1.610	1.640	1.640	3,321
2025-12-03	1.670	1.730	1.650	1.650	1.650	2,710
2025-12-02	1.750	1.770	1.670	1.710	1.710	2,674
2025-12-01	1.830	1.870	1.740	1.740	1.740	2,385
2025-11-28	1.810	1.810	1.810	1.810	1.810	3,457
2025-11-27	1.920	1.930	1.780	1.850	1.850	2,849
2025-11-26	1.800	1.930	1.750	1.900	1.900	2,352
2025-11-25	1.850	1.870	1.750	1.780	1.780	4,176
2025-11-24	1.900	1.950	1.810	1.810	1.810	3,800
2025-11-21	1.900	1.900	1.900	1.900	1.900	4,218
2025-11-19	1.900	1.900	1.900	1.900	1.900	6,818
2025-11-18	2.140	2.160	1.980	2.010	2.010	4,587
2025-11-17	2.310	2.390	2.100	2.100	2.100	4,776
2025-11-14	2.310	2.310	2.310	2.310	2.310	2,901
2025-11-13	2.410	2.470	2.360	2.360	2.360	2,921
2025-11-12	2.510	2.920	2.000	2.370	2.370	3,910
2025-11-11	2.640	3.250	2.330	2.510	2.510	9,973
2025-11-10	2.220	2.710	2.080	2.650	2.650	4,429
2025-11-07	2.190	2.190	2.190	2.190	2.190	9,496
2025-11-06	0.120	0.120	0.110	0.110	0.110	4,001
2025-11-05	0.120	0.120	0.110	0.110	0.110	3,482
2025-11-04	0.120	0.120	0.110	0.120	0.120	4,265
2025-11-03	0.120	0.130	0.110	0.120	0.120	14,938
2025-10-31	0.110	0.110	0.110	0.110	0.110	4,162
2025-10-30	0.120	0.120	0.100	0.110	0.110	4,848
2025-10-29	0.110	0.120	0.100	0.110	0.110	5,457
2025-10-28	0.110	0.120	0.100	0.110	0.110	4,729
2025-10-27	0.120	0.150	0.110	0.110	0.110	26,672
2025-10-24	0.120	0.120	0.120	0.120	0.120	4,368
2025-10-23	0.120	0.120	0.110	0.120	0.120	3,886
2025-10-22	0.110	0.110	0.110	0.110	0.110	3,808
2025-10-21	0.130	0.130	0.110	0.120	0.120	8,740

← NewerPage 4 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.