Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.198	0.198	0.157	0.157	313.29	18,522
2024-08-15	0.223	0.231	0.181	0.190	379.24	23,964
2024-08-14	0.272	0.280	0.231	0.239	478.18	29,699
2024-08-13	0.322	0.338	0.313	0.322	643.06	5,137
2024-08-12	0.313	0.322	0.305	0.322	643.06	4,053
2024-08-09	0.297	0.330	0.289	0.305	610.09	9,461
2024-08-08	0.346	0.355	0.289	0.289	577.11	19,943
2024-08-07	0.289	0.346	0.280	0.338	676.04	17,289
2024-08-06	0.280	0.289	0.272	0.280	560.62	2,542
2024-08-05	0.280	0.280	0.264	0.272	544.13	5,616
2024-08-02	0.280	0.297	0.280	0.289	577.11	2,068
2024-08-01	0.289	0.297	0.280	0.280	560.62	2,566
2024-07-31	0.289	0.297	0.280	0.280	560.62	3,230
2024-07-30	0.289	0.297	0.280	0.280	560.62	2,450
2024-07-29	0.297	0.305	0.289	0.289	577.11	1,874
2024-07-26	0.297	0.305	0.289	0.297	593.60	3,737
2024-07-25	0.289	0.297	0.280	0.280	560.62	2,874
2024-07-24	0.297	0.297	0.280	0.289	577.11	2,904
2024-07-23	0.297	0.305	0.289	0.297	593.60	2,594
2024-07-22	0.289	0.305	0.289	0.305	610.09	2,651
2024-07-19	0.289	0.297	0.280	0.289	577.11	2,562
2024-07-18	0.305	0.313	0.289	0.289	577.11	4,403
2024-07-17	0.313	0.322	0.305	0.305	610.09	6,084
2024-07-16	0.346	0.363	0.322	0.322	643.06	9,432
2024-07-15	0.355	0.355	0.338	0.346	692.53	2,758
2024-07-12	0.355	0.363	0.338	0.346	692.53	3,170
2024-07-11	0.363	0.379	0.338	0.355	709.02	8,108
2024-07-10	0.371	0.404	0.355	0.363	725.51	11,674
2024-07-09	0.322	0.371	0.313	0.371	742.00	9,159
2024-07-08	0.305	0.330	0.297	0.313	626.57	5,709
2024-07-05	0.313	0.313	0.289	0.305	610.09	6,338
2024-07-04	0.272	0.313	0.264	0.313	626.57	13,880
2024-07-03	0.280	0.289	0.264	0.272	544.13	8,345
2024-07-02	0.280	0.280	0.272	0.280	560.62	1,389
2024-07-01	0.289	0.289	0.272	0.272	544.13	1,670
2024-06-28	0.305	0.305	0.272	0.280	560.62	5,590
2024-06-27	0.272	0.297	0.272	0.297	593.60	7,036
2024-06-26	0.272	0.280	0.264	0.272	544.13	4,720
2024-06-25	0.280	0.280	0.272	0.272	544.13	1,249
2024-06-24	0.272	0.289	0.264	0.280	560.62	3,447
2024-06-21	0.272	0.280	0.264	0.272	544.13	2,860
2024-06-20	0.280	0.289	0.272	0.272	544.13	4,456
2024-06-19	0.272	0.280	0.264	0.272	544.13	2,762
2024-06-18	0.280	0.289	0.272	0.272	544.13	3,452
2024-06-17	0.297	0.305	0.280	0.280	560.62	2,364
2024-06-14	0.289	0.305	0.280	0.297	593.60	2,614
2024-06-13	0.297	0.305	0.280	0.297	593.60	4,586
2024-06-12	0.297	0.330	0.297	0.297	593.60	7,412
2024-06-11	0.305	0.313	0.297	0.305	610.09	3,304
2024-06-10	0.305	0.313	0.289	0.297	593.60	3,434
2024-06-07	0.313	0.330	0.297	0.305	610.09	12,135
2024-06-06	0.322	0.338	0.280	0.322	643.06	15,930
2024-06-05	0.363	0.363	0.313	0.322	643.06	12,871
2024-06-04	0.388	0.388	0.355	0.355	709.02	7,408
2024-06-03	0.388	0.404	0.371	0.379	758.48	5,468
2024-05-31	0.412	0.412	0.388	0.388	774.97	3,881
2024-05-29	0.396	0.412	0.396	0.404	807.95	3,945
2024-05-28	0.429	0.445	0.404	0.404	807.95	3,291
2024-05-27	0.421	0.429	0.412	0.429	857.42	2,686
2024-05-24	0.412	0.421	0.404	0.421	840.93	2,519

← NewerPage 10 of 21 · 1,244 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.