Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.387	1.468	1.362	1.419	2,838.10	3,598
2023-11-27	1.289	1.427	1.289	1.395	2,789.44	5,812
2023-11-24	1.370	1.387	1.289	1.289	2,578.61	3,861
2023-11-23	1.346	1.395	1.322	1.379	2,757.01	2,789
2023-11-22	1.419	1.476	1.314	1.346	2,692.14	6,157
2023-11-21	1.411	1.435	1.379	1.427	2,854.31	3,856
2023-11-20	1.476	1.484	1.370	1.411	2,821.88	3,851
2023-11-17	1.435	1.508	1.427	1.452	2,902.97	5,302
2023-11-16	1.395	1.516	1.395	1.435	2,870.53	7,705
2023-11-14	1.273	1.419	1.241	1.419	2,838.10	7,292
2023-11-13	1.314	1.354	1.233	1.257	2,513.74	6,089
2023-11-10	1.216	1.314	1.208	1.314	2,627.27	8,719
2023-11-09	1.176	1.233	1.119	1.152	2,302.91	6,141
2023-11-08	1.152	1.200	1.135	1.176	2,351.57	4,189
2023-11-07	1.070	1.160	1.062	1.127	2,254.26	4,105
2023-11-06	1.087	1.111	1.062	1.070	2,140.74	1,293
2023-11-03	1.062	1.103	1.054	1.087	2,173.17	3,840
2023-11-01	0.981	1.030	0.981	1.014	2,027.21	2,194
2023-10-31	0.997	1.014	0.957	0.981	1,962.34	1,842
2023-10-30	1.022	1.030	0.965	0.981	1,962.34	2,415
2023-10-27	1.087	1.111	1.014	1.014	2,027.21	3,252
2023-10-26	0.997	1.103	0.989	1.095	2,189.39	5,129
2023-10-25	1.079	1.087	0.981	1.006	2,010.99	3,553
2023-10-24	1.095	1.119	1.054	1.062	2,124.52	2,507
2023-10-23	1.095	1.103	1.046	1.070	2,140.74	2,709
2023-10-20	1.095	1.103	1.054	1.079	2,156.95	2,030
2023-10-19	1.152	1.160	1.079	1.079	2,156.95	2,947
2023-10-18	1.200	1.200	1.135	1.152	2,302.91	2,541
2023-10-17	1.233	1.265	1.168	1.176	2,351.57	4,290
2023-10-16	1.192	1.257	1.192	1.233	2,465.09	3,186
2023-10-13	1.160	1.224	1.152	1.192	2,384.00	2,753
2023-10-11	1.233	1.281	1.168	1.168	2,335.35	5,602
2023-10-10	1.135	1.249	1.135	1.249	2,497.52	4,179
2023-10-09	1.103	1.143	1.095	1.135	2,270.48	2,534
2023-10-06	1.095	1.143	1.070	1.119	2,238.04	2,444
2023-10-05	1.079	1.160	1.079	1.135	2,270.48	2,997
2023-10-04	1.070	1.119	1.054	1.087	2,173.17	3,934
2023-10-03	1.119	1.127	1.022	1.054	2,108.30	6,451
2023-10-02	1.152	1.160	1.111	1.119	2,238.04	4,406
2023-09-29	1.135	1.224	1.119	1.152	2,302.91	9,137
2023-09-28	1.111	1.152	1.087	1.111	2,221.82	3,704
2023-09-27	1.160	1.176	1.079	1.103	2,205.61	4,363
2023-09-26	1.184	1.216	1.143	1.152	2,302.91	3,643
2023-09-25	1.184	1.273	1.168	1.208	2,416.44	2,463
2023-09-22	1.281	1.281	1.184	1.184	2,367.78	2,342
2023-09-21	1.265	1.306	1.233	1.241	2,481.31	2,448
2023-09-20	1.257	1.338	1.257	1.289	2,578.61	3,906
2023-09-19	1.249	1.297	1.216	1.265	2,529.96	3,842
2023-09-18	1.192	1.265	1.160	1.249	2,497.52	3,877
2023-09-15	1.216	1.224	1.103	1.184	2,367.78	15,243
2023-09-14	1.403	1.435	1.176	1.184	2,367.78	9,697
2023-09-13	1.184	1.387	1.176	1.387	2,773.23	6,782
2023-09-12	1.233	1.241	1.168	1.200	2,400.22	2,633
2023-09-11	1.281	1.297	1.224	1.233	2,465.09	2,656
2023-09-08	1.322	1.322	1.233	1.249	2,497.52	4,438
2023-09-06	1.427	1.443	1.322	1.338	2,675.92	9,463
2023-09-05	1.565	1.573	1.476	1.500	3,000.27	2,935
2023-09-04	1.573	1.646	1.557	1.557	3,113.80	2,301
2023-09-01	1.557	1.597	1.525	1.573	3,146.23	3,406
2023-08-31	1.646	1.662	1.533	1.533	3,065.14	3,064

← NewerPage 13 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.