Infracommerce CXaaS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 0.404 | 0.412 | 0.388 | 0.412 | 824.44 | 3,757 |
| 2024-05-22 | 0.421 | 0.429 | 0.388 | 0.396 | 791.46 | 7,214 |
| 2024-05-21 | 0.429 | 0.462 | 0.412 | 0.421 | 840.93 | 6,742 |
| 2024-05-20 | 0.379 | 0.437 | 0.379 | 0.429 | 857.42 | 9,022 |
| 2024-05-17 | 0.363 | 0.396 | 0.355 | 0.379 | 758.48 | 10,485 |
| 2024-05-16 | 0.379 | 0.379 | 0.355 | 0.363 | 725.51 | 5,041 |
| 2024-05-15 | 0.371 | 0.379 | 0.346 | 0.379 | 758.48 | 9,630 |
| 2024-05-14 | 0.388 | 0.412 | 0.363 | 0.363 | 725.51 | 10,477 |
| 2024-05-13 | 0.462 | 0.470 | 0.379 | 0.388 | 774.97 | 30,085 |
| 2024-05-10 | 0.486 | 0.519 | 0.453 | 0.462 | 923.37 | 18,550 |
| 2024-05-09 | 0.577 | 0.594 | 0.552 | 0.585 | 1,170.70 | 6,032 |
| 2024-05-08 | 0.610 | 0.610 | 0.577 | 0.585 | 1,170.70 | 5,417 |
| 2024-05-07 | 0.618 | 0.635 | 0.610 | 0.618 | 1,236.66 | 5,654 |
| 2024-05-06 | 0.618 | 0.627 | 0.610 | 0.610 | 1,220.17 | 2,953 |
| 2024-05-03 | 0.610 | 0.651 | 0.610 | 0.610 | 1,220.17 | 5,309 |
| 2024-05-02 | 0.618 | 0.635 | 0.594 | 0.602 | 1,203.68 | 4,076 |
| 2024-04-30 | 0.627 | 0.635 | 0.602 | 0.610 | 1,220.17 | 3,044 |
| 2024-04-29 | 0.643 | 0.651 | 0.627 | 0.627 | 1,253.15 | 2,334 |
| 2024-04-26 | 0.643 | 0.660 | 0.627 | 0.635 | 1,269.64 | 2,717 |
| 2024-04-25 | 0.643 | 0.660 | 0.610 | 0.627 | 1,253.15 | 5,715 |
| 2024-04-24 | 0.618 | 0.676 | 0.618 | 0.651 | 1,302.62 | 8,361 |
| 2024-04-23 | 0.594 | 0.635 | 0.585 | 0.610 | 1,220.17 | 3,746 |
| 2024-04-22 | 0.585 | 0.610 | 0.585 | 0.594 | 1,187.19 | 3,889 |
| 2024-04-19 | 0.585 | 0.618 | 0.577 | 0.577 | 1,154.22 | 7,313 |
| 2024-04-18 | 0.594 | 0.643 | 0.577 | 0.585 | 1,170.70 | 6,049 |
| 2024-04-17 | 0.610 | 0.627 | 0.585 | 0.594 | 1,187.19 | 3,387 |
| 2024-04-16 | 0.594 | 0.627 | 0.569 | 0.602 | 1,203.68 | 5,279 |
| 2024-04-15 | 0.651 | 0.651 | 0.594 | 0.602 | 1,203.68 | 7,107 |
| 2024-04-12 | 0.701 | 0.709 | 0.635 | 0.643 | 1,286.13 | 8,730 |
| 2024-04-11 | 0.717 | 0.734 | 0.693 | 0.701 | 1,401.55 | 2,604 |
| 2024-04-10 | 0.783 | 0.783 | 0.676 | 0.717 | 1,434.53 | 11,571 |
| 2024-04-09 | 0.676 | 0.792 | 0.676 | 0.775 | 1,549.95 | 15,086 |
| 2024-04-08 | 0.676 | 0.684 | 0.651 | 0.668 | 1,335.59 | 4,275 |
| 2024-04-05 | 0.693 | 0.693 | 0.660 | 0.676 | 1,352.08 | 4,058 |
| 2024-04-04 | 0.717 | 0.742 | 0.676 | 0.684 | 1,368.57 | 6,223 |
| 2024-04-03 | 0.717 | 0.742 | 0.684 | 0.717 | 1,434.53 | 6,783 |
| 2024-04-02 | 0.750 | 0.750 | 0.717 | 0.717 | 1,434.53 | 6,005 |
| 2024-04-01 | 0.816 | 0.816 | 0.750 | 0.750 | 1,500.48 | 5,001 |
| 2024-03-28 | 0.767 | 0.808 | 0.759 | 0.800 | 1,599.41 | 6,239 |
| 2024-03-27 | 0.759 | 0.783 | 0.734 | 0.767 | 1,533.46 | 12,029 |
| 2024-03-26 | 0.759 | 0.783 | 0.742 | 0.759 | 1,516.97 | 5,266 |
| 2024-03-25 | 0.841 | 0.849 | 0.734 | 0.750 | 1,500.48 | 14,603 |
| 2024-03-22 | 0.833 | 0.841 | 0.808 | 0.808 | 1,615.90 | 4,844 |
| 2024-03-21 | 0.866 | 0.882 | 0.808 | 0.824 | 1,648.88 | 10,536 |
| 2024-03-20 | 0.874 | 0.874 | 0.792 | 0.857 | 1,714.84 | 18,950 |
| 2024-03-19 | 0.965 | 1.006 | 0.948 | 0.989 | 1,978.66 | 4,818 |
| 2024-03-18 | 0.948 | 0.981 | 0.940 | 0.956 | 1,912.70 | 3,581 |
| 2024-03-15 | 0.956 | 1.022 | 0.915 | 0.923 | 1,846.75 | 7,094 |
| 2024-03-14 | 0.899 | 0.989 | 0.882 | 0.956 | 1,912.70 | 7,243 |
| 2024-03-13 | 0.907 | 0.932 | 0.882 | 0.899 | 1,797.28 | 4,178 |
| 2024-03-12 | 0.890 | 0.915 | 0.874 | 0.907 | 1,813.77 | 4,256 |
| 2024-03-11 | 0.882 | 0.915 | 0.866 | 0.882 | 1,764.30 | 3,673 |
| 2024-03-08 | 0.866 | 0.915 | 0.833 | 0.882 | 1,764.30 | 6,263 |
| 2024-03-07 | 0.981 | 0.998 | 0.857 | 0.874 | 1,747.81 | 10,485 |
| 2024-03-06 | 0.940 | 0.998 | 0.907 | 0.965 | 1,929.19 | 7,090 |
| 2024-03-05 | 1.014 | 1.031 | 0.932 | 0.932 | 1,863.23 | 9,327 |
| 2024-03-04 | 1.130 | 1.154 | 1.006 | 1.006 | 2,011.63 | 12,896 |
| 2024-03-01 | 1.154 | 1.163 | 1.113 | 1.121 | 2,242.48 | 4,819 |
| 2024-02-29 | 1.154 | 1.171 | 1.130 | 1.130 | 2,258.97 | 3,446 |
| 2024-02-28 | 1.154 | 1.187 | 1.138 | 1.154 | 2,308.43 | 3,195 |
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.