Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.662	1.695	1.606	1.646	3,292.19	2,436
2023-08-29	1.525	1.662	1.525	1.662	3,324.63	3,099
2023-08-28	1.541	1.573	1.500	1.541	3,081.36	2,136
2023-08-25	1.719	1.719	1.516	1.533	3,065.14	4,890
2023-08-24	1.622	1.760	1.597	1.727	3,454.37	5,497
2023-08-23	1.500	1.646	1.476	1.622	3,243.54	6,049
2023-08-22	1.452	1.500	1.419	1.500	3,000.27	2,998
2023-08-21	1.533	1.533	1.435	1.443	2,886.75	3,475
2023-08-18	1.476	1.533	1.427	1.516	3,032.71	2,223
2023-08-17	1.541	1.573	1.460	1.492	2,984.06	3,507
2023-08-16	1.670	1.711	1.533	1.541	3,081.36	5,477
2023-08-15	1.557	1.687	1.533	1.646	3,292.19	7,743
2023-08-14	1.452	1.630	1.435	1.557	3,113.80	10,580
2023-08-11	1.468	1.541	1.403	1.435	2,870.53	6,215
2023-08-10	1.362	1.403	1.338	1.379	2,757.01	3,307
2023-08-09	1.419	1.452	1.370	1.379	2,757.01	2,191
2023-08-08	1.395	1.435	1.370	1.419	2,838.10	2,804
2023-08-07	1.379	1.411	1.362	1.403	2,805.66	1,690
2023-08-04	1.395	1.427	1.370	1.379	2,757.01	3,140
2023-08-03	1.476	1.525	1.379	1.395	2,789.44	4,342
2023-08-02	1.346	1.443	1.330	1.411	2,821.88	5,833
2023-08-01	1.362	1.379	1.346	1.346	2,692.14	2,653
2023-07-31	1.379	1.419	1.362	1.370	2,740.79	2,960
2023-07-28	1.346	1.370	1.322	1.362	2,724.57	2,815
2023-07-27	1.379	1.403	1.322	1.330	2,659.70	3,399
2023-07-26	1.370	1.387	1.330	1.362	2,724.57	2,826
2023-07-25	1.387	1.452	1.362	1.370	2,740.79	4,918
2023-07-24	1.370	1.395	1.281	1.370	2,740.79	5,104
2023-07-21	1.379	1.403	1.354	1.354	2,708.35	2,939
2023-07-20	1.379	1.452	1.346	1.362	2,724.57	4,154
2023-07-19	1.387	1.395	1.322	1.354	2,708.35	4,051
2023-07-18	1.387	1.468	1.346	1.362	2,724.57	4,641
2023-07-17	1.379	1.411	1.306	1.387	2,773.23	5,749
2023-07-14	1.452	1.476	1.338	1.362	2,724.57	7,418
2023-07-13	1.606	1.630	1.435	1.443	2,886.75	8,376
2023-07-12	1.800	1.825	1.557	1.573	3,146.23	8,487
2023-07-11	1.873	1.898	1.703	1.752	3,503.02	7,986
2023-07-10	1.719	1.889	1.687	1.849	3,697.63	7,103
2023-07-07	1.573	1.752	1.557	1.695	3,389.50	6,976
2023-07-06	1.695	1.719	1.516	1.541	3,081.36	6,100
2023-07-05	1.589	1.760	1.573	1.687	3,373.28	6,285
2023-07-04	1.581	1.638	1.500	1.606	3,211.10	4,088
2023-07-03	1.419	1.606	1.403	1.573	3,146.23	7,612
2023-06-30	1.354	1.460	1.354	1.387	2,773.23	3,561
2023-06-29	1.289	1.370	1.257	1.338	2,675.92	2,777
2023-06-28	1.314	1.338	1.257	1.273	2,546.18	2,096
2023-06-27	1.460	1.476	1.265	1.289	2,578.61	4,818
2023-06-26	1.370	1.500	1.354	1.395	2,789.44	4,404
2023-06-23	1.387	1.435	1.346	1.346	2,692.14	3,607
2023-06-22	1.476	1.484	1.387	1.403	2,805.66	5,156
2023-06-21	1.743	1.743	1.492	1.508	3,016.49	7,627
2023-06-20	1.476	1.776	1.460	1.670	3,340.84	8,920
2023-06-19	1.403	1.452	1.354	1.452	2,902.97	2,920
2023-06-16	1.411	1.525	1.362	1.403	2,805.66	4,462
2023-06-15	1.297	1.427	1.281	1.419	2,838.10	5,048
2023-06-14	1.273	1.306	1.224	1.289	2,578.61	3,401
2023-06-13	1.460	1.460	1.249	1.249	2,497.52	5,388
2023-06-12	1.476	1.484	1.346	1.435	2,870.53	3,706
2023-06-09	1.362	1.557	1.362	1.452	2,902.97	3,997
2023-06-07	1.314	1.362	1.233	1.338	2,675.92	3,398

← NewerPage 14 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.