Infracommerce CXAAS SA IFCM3
BMFBOVESPA · Brazil · Distribution Services
BRL 1.300.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.30 | 0.00% | BRL 1.31 | BRL 1.31 | BRL 1.25 | 129.00K |
| 2026-09-30 | BRL 1.30 | -3.70% | BRL 1.34 | BRL 1.36 | BRL 1.30 | 233.10K |
| 2026-09-29 | BRL 1.35 | -2.88% | BRL 1.38 | BRL 1.38 | BRL 1.30 | 116.40K |
| 2026-09-28 | BRL 1.39 | -3.47% | BRL 1.42 | BRL 1.42 | BRL 1.35 | 110.40K |
| 2026-09-25 | BRL 1.44 | -2.04% | BRL 1.46 | BRL 1.46 | BRL 1.40 | 125.90K |
| 2026-09-24 | BRL 1.47 | -2.00% | BRL 1.50 | BRL 1.50 | BRL 1.45 | 78.10K |
| 2026-09-23 | BRL 1.50 | -3.23% | BRL 1.53 | BRL 1.54 | BRL 1.45 | 88.50K |
| 2026-09-22 | BRL 1.55 | -1.27% | BRL 1.57 | BRL 1.57 | BRL 1.52 | 80.30K |
| 2026-09-21 | BRL 1.57 | 0.00% | BRL 1.55 | BRL 1.57 | BRL 1.53 | 24.00K |
| 2026-09-18 | BRL 1.57 | +0.64% | BRL 1.58 | BRL 1.58 | BRL 1.55 | 27.70K |
| 2026-09-17 | BRL 1.56 | -2.50% | BRL 1.60 | BRL 1.60 | BRL 1.56 | 44.40K |
| 2026-09-16 | BRL 1.60 | -1.23% | BRL 1.62 | BRL 1.62 | BRL 1.59 | 41.60K |
| 2026-09-15 | BRL 1.62 | -1.22% | BRL 1.64 | BRL 1.64 | BRL 1.61 | 52.10K |
| 2026-09-14 | BRL 1.64 | -1.80% | BRL 1.66 | BRL 1.66 | BRL 1.61 | 57.20K |
| 2026-09-11 | BRL 1.67 | -0.60% | BRL 1.68 | BRL 1.69 | BRL 1.64 | 134.10K |
| 2026-09-10 | BRL 1.68 | 0.00% | BRL 1.66 | BRL 1.72 | BRL 1.66 | 144.40K |
| 2026-09-09 | BRL 1.68 | -2.89% | BRL 1.74 | BRL 1.84 | BRL 1.68 | 143.30K |
| 2026-09-08 | BRL 1.73 | 0.00% | BRL 1.74 | BRL 1.75 | BRL 1.72 | 54.00K |
| 2026-09-04 | BRL 1.73 | -1.70% | BRL 1.76 | BRL 1.76 | BRL 1.73 | 25.80K |
| 2026-09-03 | BRL 1.76 | +0.57% | BRL 1.74 | BRL 1.76 | BRL 1.72 | 26.10K |
| 2026-09-02 | BRL 1.75 | 0.00% | BRL 1.75 | BRL 1.78 | BRL 1.73 | 101.80K |
| 2026-09-01 | BRL 1.75 | 0.00% | BRL 1.75 | BRL 1.77 | BRL 1.75 | 61.20K |
| 2026-08-31 | BRL 1.75 | -0.57% | BRL 1.79 | BRL 1.79 | BRL 1.72 | 31.00K |
| 2026-08-28 | BRL 1.76 | -1.12% | BRL 1.78 | BRL 1.78 | BRL 1.73 | 37.30K |
| 2026-08-27 | BRL 1.78 | +0.56% | BRL 1.75 | BRL 1.78 | BRL 1.72 | 46.20K |
| 2026-08-26 | BRL 1.77 | -1.67% | BRL 1.77 | BRL 1.78 | BRL 1.74 | 55.30K |
| 2026-08-25 | BRL 1.80 | -0.55% | BRL 1.81 | BRL 1.81 | BRL 1.75 | 57.00K |
| 2026-08-24 | BRL 1.81 | -3.21% | BRL 1.87 | BRL 1.88 | BRL 1.75 | 155.90K |
| 2026-08-21 | BRL 1.87 | -2.09% | BRL 1.93 | BRL 1.99 | BRL 1.85 | 59.30K |
| 2026-08-20 | BRL 1.91 | -2.55% | BRL 1.94 | BRL 1.94 | BRL 1.86 | 48.80K |
| 2026-08-19 | BRL 1.96 | -0.51% | BRL 1.92 | BRL 2.03 | BRL 1.90 | 47.30K |
| 2026-08-18 | BRL 1.97 | 0.00% | BRL 1.93 | BRL 1.98 | BRL 1.88 | 61.70K |
| 2026-08-17 | BRL 1.97 | +1.55% | BRL 2.05 | BRL 2.17 | BRL 1.86 | 142.50K |
| 2026-08-14 | BRL 1.94 | -12.22% | BRL 2.17 | BRL 2.20 | BRL 1.91 | 123.30K |
| 2026-08-13 | BRL 2.21 | -1.78% | BRL 2.19 | BRL 2.24 | BRL 2.15 | 58.70K |
| 2026-08-12 | BRL 2.25 | -2.17% | BRL 2.14 | BRL 2.30 | BRL 2.13 | 71.00K |
| 2026-08-11 | BRL 2.30 | +8.49% | BRL 2.07 | BRL 2.30 | BRL 2.04 | 187.90K |
| 2026-08-10 | BRL 2.12 | +16.48% | BRL 1.88 | BRL 2.27 | BRL 1.88 | 176.40K |
| 2026-08-07 | BRL 1.82 | -5.21% | BRL 1.93 | BRL 2.05 | BRL 1.81 | 96.80K |
| 2026-08-06 | BRL 1.92 | -15.42% | BRL 2.30 | BRL 2.32 | BRL 1.83 | 496.00K |
| 2026-08-05 | BRL 2.27 | +52.35% | BRL 1.48 | BRL 2.35 | BRL 1.47 | 710.80K |
| 2026-08-04 | BRL 1.49 | +3.47% | BRL 1.43 | BRL 1.49 | BRL 1.43 | 19.90K |
| 2026-08-03 | BRL 1.44 | +0.70% | BRL 1.43 | BRL 1.44 | BRL 1.41 | 34.50K |
| 2026-07-31 | BRL 1.43 | -0.69% | BRL 1.44 | BRL 1.45 | BRL 1.43 | 13.60K |
| 2026-07-30 | BRL 1.44 | -0.69% | BRL 1.45 | BRL 1.46 | BRL 1.41 | 73.90K |
| 2026-07-29 | BRL 1.45 | +2.11% | BRL 1.44 | BRL 1.45 | BRL 1.42 | 24.30K |
| 2026-07-28 | BRL 1.42 | -4.05% | BRL 1.49 | BRL 1.49 | BRL 1.42 | 29.30K |
| 2026-07-27 | BRL 1.48 | -0.67% | BRL 1.49 | BRL 1.50 | BRL 1.45 | 47.20K |
| 2026-07-24 | BRL 1.49 | 0.00% | BRL 1.49 | BRL 1.52 | BRL 1.46 | 87.30K |
| 2026-07-23 | BRL 1.49 | -1.97% | BRL 1.60 | BRL 1.74 | BRL 1.47 | 84.20K |
| 2026-07-22 | BRL 1.52 | -5.59% | BRL 1.62 | BRL 1.62 | BRL 1.52 | 124.90K |
| 2026-07-21 | BRL 1.61 | -5.29% | BRL 1.70 | BRL 1.72 | BRL 1.61 | 193.30K |
| 2026-07-20 | BRL 1.70 | -15.00% | BRL 2.00 | BRL 2.00 | BRL 1.70 | 81.60K |
| 2026-07-17 | BRL 2.00 | -0.50% | BRL 2.03 | BRL 2.03 | BRL 1.96 | 26.40K |
| 2026-07-16 | BRL 2.01 | -0.50% | BRL 2.05 | BRL 2.05 | BRL 2.01 | 12.90K |
| 2026-07-15 | BRL 2.02 | -1.46% | BRL 2.03 | BRL 2.04 | BRL 2.02 | 24.90K |
| 2026-07-14 | BRL 2.05 | -0.49% | BRL 2.05 | BRL 2.06 | BRL 2.04 | 14.50K |
| 2026-07-13 | BRL 2.06 | +0.49% | BRL 2.05 | BRL 2.06 | BRL 2.04 | 21.00K |
| 2026-07-10 | BRL 2.05 | -0.97% | BRL 2.04 | BRL 2.08 | BRL 2.03 | 31.90K |
| 2026-07-09 | BRL 2.07 | -0.96% | BRL 2.11 | BRL 2.13 | BRL 2.05 | 18.40K |
| 2026-07-08 | BRL 2.09 | +0.97% | BRL 2.06 | BRL 2.14 | BRL 2.00 | 34.20K |
| 2026-07-07 | BRL 2.07 | +0.49% | BRL 2.06 | BRL 2.07 | BRL 2.00 | 41.00K |
| 2026-07-06 | BRL 2.06 | -2.83% | BRL 2.12 | BRL 2.12 | BRL 2.06 | 19.00K |
| 2026-07-03 | BRL 2.12 | -1.85% | BRL 2.12 | BRL 2.17 | BRL 2.12 | 38.40K |
| 2026-07-02 | BRL 2.16 | 0.00% | BRL 2.16 | BRL 2.24 | BRL 2.07 | 64.90K |
| 2026-07-01 | BRL 2.16 | -1.37% | BRL 2.19 | BRL 2.49 | BRL 2.11 | 152.10K |
| 2026-06-30 | BRL 2.19 | -2.67% | BRL 2.13 | BRL 2.35 | BRL 2.00 | 81.60K |
| 2026-06-29 | BRL 2.25 | -6.25% | BRL 2.35 | BRL 2.40 | BRL 2.25 | 67.44K |
| 2026-06-26 | BRL 2.40 | 0.00% | BRL 2.50 | BRL 2.55 | BRL 2.35 | 65.36K |
| 2026-06-25 | BRL 2.40 | -12.73% | BRL 2.75 | BRL 2.80 | BRL 2.40 | 121.92K |
| 2026-06-24 | BRL 2.75 | -5.17% | BRL 2.85 | BRL 2.85 | BRL 2.70 | 62.36K |
| 2026-06-23 | BRL 2.90 | -3.33% | BRL 2.90 | BRL 2.95 | BRL 2.80 | 39.56K |
| 2026-06-22 | BRL 3.00 | -4.76% | BRL 3.15 | BRL 3.15 | BRL 2.90 | 33.96K |
| 2026-06-19 | BRL 3.15 | -5.97% | BRL 3.30 | BRL 3.30 | BRL 3.10 | 21.64K |
| 2026-06-18 | BRL 3.35 | -1.47% | BRL 3.35 | BRL 3.40 | BRL 3.20 | 29.98K |
| 2026-06-17 | BRL 3.40 | 0.00% | BRL 3.20 | BRL 3.45 | BRL 3.15 | 39.32K |
| 2026-06-16 | BRL 3.40 | 0.00% | BRL 3.20 | BRL 3.65 | BRL 3.15 | 141.06K |
| 2026-06-15 | BRL 3.40 | +17.24% | BRL 2.75 | BRL 3.40 | BRL 2.75 | 125.32K |
| 2026-06-12 | BRL 2.90 | +1.75% | BRL 2.85 | BRL 2.90 | BRL 2.80 | 11.38K |
| 2026-06-11 | BRL 2.85 | 0.00% | BRL 2.85 | BRL 2.85 | BRL 2.75 | 7.96K |
| 2026-06-10 | BRL 2.85 | 0.00% | BRL 2.90 | BRL 2.90 | BRL 2.75 | 14.50K |
| 2026-06-09 | BRL 2.85 | -3.39% | BRL 2.95 | BRL 2.95 | BRL 2.85 | 17.50K |
| 2026-06-08 | BRL 2.95 | -1.67% | BRL 2.95 | BRL 2.95 | BRL 2.90 | 16.42K |
| 2026-06-05 | BRL 3.00 | 0.00% | BRL 3.00 | BRL 3.00 | BRL 2.85 | 24.60K |
| 2026-06-03 | BRL 3.00 | 0.00% | BRL 2.90 | BRL 3.00 | BRL 2.90 | 36.18K |
| 2026-06-02 | BRL 3.00 | 0.00% | BRL 3.00 | BRL 3.05 | BRL 2.90 | 45.38K |
| 2026-06-01 | BRL 3.00 | 0.00% | BRL 2.90 | BRL 3.05 | BRL 2.90 | 39.50K |
| 2026-05-29 | BRL 3.00 | -3.23% | BRL 3.10 | BRL 3.10 | BRL 2.90 | 45.86K |
| 2026-05-28 | BRL 3.10 | 0.00% | BRL 3.10 | BRL 3.15 | BRL 3.00 | 26.12K |
| 2026-05-27 | BRL 3.10 | 0.00% | BRL 3.10 | BRL 3.15 | BRL 3.05 | 18.68K |