IFCM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.360 | 1.380 | 1.300 | 1.320 | 1.320 | 1,665 |
| 2026-10-06 | 1.310 | 1.380 | 1.270 | 1.320 | 1.320 | 2,307 |
| 2026-10-05 | 1.290 | 1.430 | 1.270 | 1.310 | 1.310 | 2,004 |
| 2026-10-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 968 |
| 2026-10-01 | 1.300 | 1.340 | 1.270 | 1.300 | 1.300 | 849 |
| 2026-09-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-28 | 1.410 | 1.430 | 1.360 | 1.370 | 1.370 | 1,026 |
| 2026-09-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 933 |
| 2026-09-24 | 1.500 | 1.550 | 1.450 | 1.460 | 1.460 | 730 |
| 2026-09-23 | 1.550 | 1.580 | 1.460 | 1.460 | 1.460 | 862 |
| 2026-09-22 | 1.590 | 1.610 | 1.530 | 1.530 | 1.530 | 780 |
| 2026-09-21 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 797 |
| 2026-09-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 640 |
| 2026-09-17 | 1.630 | 1.630 | 1.580 | 1.610 | 1.610 | 847 |
| 2026-09-16 | 1.660 | 1.660 | 1.590 | 1.590 | 1.590 | 625 |
| 2026-09-15 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 731 |
| 2026-09-14 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 885 |
| 2026-09-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,028 |
| 2026-09-10 | 1.690 | 1.720 | 1.670 | 1.710 | 1.710 | 1,157 |
| 2026-09-09 | 1.760 | 1.800 | 1.710 | 1.730 | 1.730 | 2,235 |
| 2026-09-08 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 1,308 |
| 2026-09-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-04 | 1.760 | 1.770 | 1.740 | 1.770 | 1.770 | 615 |
| 2026-09-03 | 1.790 | 1.790 | 1.740 | 1.760 | 1.760 | 676 |
| 2026-09-02 | 1.750 | 1.790 | 1.730 | 1.790 | 1.790 | 1,012 |
| 2026-09-01 | 1.750 | 1.790 | 1.740 | 1.750 | 1.750 | 740 |
| 2026-08-31 | 1.800 | 1.800 | 1.730 | 1.790 | 1.790 | 904 |
| 2026-08-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 524 |
| 2026-08-27 | 1.800 | 1.800 | 1.730 | 1.790 | 1.790 | 476 |
| 2026-08-26 | 1.750 | 1.810 | 1.740 | 1.790 | 1.790 | 795 |
| 2026-08-25 | 1.810 | 1.810 | 1.750 | 1.770 | 1.770 | 1,017 |
| 2026-08-24 | 1.880 | 1.930 | 1.760 | 1.790 | 1.790 | 1,239 |
| 2026-08-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,138 |
| 2026-08-20 | 2.000 | 2.000 | 1.870 | 1.920 | 1.920 | 871 |
| 2026-08-19 | 1.930 | 2.040 | 1.890 | 2.000 | 2.000 | 2,267 |
| 2026-08-18 | 1.930 | 2.010 | 1.880 | 1.970 | 1.970 | 834 |
| 2026-08-17 | 1.970 | 2.160 | 1.890 | 1.950 | 1.950 | 1,658 |
| 2026-08-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,596 |
| 2026-08-13 | 2.160 | 2.230 | 2.160 | 2.210 | 2.210 | 1,418 |
| 2026-08-12 | 2.170 | 2.270 | 2.170 | 2.250 | 2.250 | 2,300 |
| 2026-08-11 | 2.120 | 2.190 | 2.020 | 2.170 | 2.170 | 2,343 |
| 2026-08-10 | 1.920 | 2.250 | 1.900 | 2.120 | 2.120 | 3,587 |
| 2026-08-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,584 |
| 2026-08-06 | 2.290 | 2.320 | 1.840 | 1.920 | 1.920 | 4,899 |
| 2026-08-05 | 1.470 | 2.340 | 1.460 | 2.220 | 2.220 | 6,684 |
| 2026-08-04 | 1.410 | 1.480 | 1.410 | 1.440 | 1.440 | 962 |
| 2026-08-03 | 1.460 | 1.470 | 1.410 | 1.470 | 1.470 | 921 |
| 2026-07-31 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 593 |
| 2026-07-30 | 1.440 | 1.460 | 1.410 | 1.440 | 1.440 | 1,031 |
| 2026-07-29 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 392 |
| 2026-07-28 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 813 |
| 2026-07-27 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 1,629 |
| 2026-07-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,179 |
| 2026-07-23 | 1.560 | 1.670 | 1.480 | 1.490 | 1.490 | 2,495 |
| 2026-07-22 | 1.650 | 1.650 | 1.570 | 1.580 | 1.580 | 1,250 |
| 2026-07-21 | 1.790 | 1.790 | 1.660 | 1.680 | 1.680 | 1,344 |
| 2026-07-20 | 1.980 | 2.010 | 1.910 | 1.910 | 1.910 | 1,235 |
| 2026-07-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,243 |
| 2026-07-16 | 2.010 | 2.040 | 2.010 | 2.020 | 2.020 | 545 |
| 2026-07-15 | 2.020 | 2.050 | 2.020 | 2.030 | 2.030 | 691 |
Page 1 of 8 · 453 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.