Infracommerce CXAAS SA IFCM3
BMFBOVESPA · Brezilya · Dağıtım Hizmetleri
BRL 1,300,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |