Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.168	1.379	1.168	1.281	2,562.40	5,032
2023-06-05	1.176	1.233	1.152	1.160	2,319.13	1,903
2023-06-02	1.265	1.297	1.135	1.152	2,302.91	3,587
2023-06-01	1.241	1.338	1.160	1.241	2,481.31	4,265
2023-05-31	1.257	1.362	1.200	1.216	2,432.65	2,521
2023-05-30	1.557	1.565	1.249	1.273	2,546.18	5,197
2023-05-29	1.306	1.500	1.289	1.492	2,984.06	3,755
2023-05-26	1.135	1.289	1.079	1.281	2,562.40	4,233
2023-05-25	1.030	1.176	1.030	1.087	2,173.17	4,351
2023-05-24	0.981	1.135	0.957	1.006	2,010.99	2,057
2023-05-23	1.054	1.054	0.957	0.973	1,946.12	1,531
2023-05-22	0.860	1.079	0.860	1.006	2,010.99	4,001
2023-05-19	0.884	0.941	0.843	0.860	1,719.08	2,128
2023-05-18	0.787	0.941	0.778	0.876	1,751.51	2,642
2023-05-17	0.770	0.803	0.746	0.778	1,556.90	1,587
2023-05-16	0.819	0.819	0.722	0.778	1,556.90	1,975
2023-05-15	0.851	0.860	0.803	0.819	1,637.99	1,267
2023-05-12	0.884	0.900	0.835	0.860	1,719.08	986
2023-05-11	0.924	0.941	0.860	0.876	1,751.51	1,582
2023-05-10	0.924	0.989	0.908	0.941	1,881.25	1,421
2023-05-09	0.892	1.014	0.876	0.892	1,783.95	2,557
2023-05-08	0.908	0.924	0.876	0.884	1,767.73	1,260
2023-05-05	0.892	0.924	0.860	0.884	1,767.73	1,009
2023-05-04	0.884	0.949	0.876	0.884	1,767.73	933
2023-05-03	0.851	0.892	0.835	0.884	1,767.73	570
2023-05-02	0.973	0.989	0.835	0.835	1,670.42	1,549
2023-04-28	0.981	1.030	0.957	0.973	1,946.12	1,382
2023-04-27	0.997	0.997	0.949	0.973	1,946.12	795
2023-04-26	1.038	1.111	0.981	0.981	1,962.34	1,677
2023-04-25	1.070	1.070	0.981	1.014	2,027.21	907
2023-04-24	1.135	1.176	1.054	1.054	2,108.30	977
2023-04-20	1.192	1.216	1.119	1.143	2,286.69	537
2023-04-19	1.281	1.281	1.176	1.192	2,384.00	521
2023-04-18	1.387	1.387	1.257	1.289	2,578.61	633
2023-04-17	1.460	1.460	1.370	1.387	2,773.23	416
2023-04-14	1.541	1.597	1.419	1.452	2,902.97	592
2023-04-13	1.589	1.622	1.525	1.525	3,048.93	292
2023-04-12	1.452	1.638	1.452	1.573	3,146.23	549
2023-04-11	1.354	1.565	1.354	1.443	2,886.75	897
2023-04-10	1.370	1.419	1.330	1.346	2,692.14	189
2023-04-06	1.370	1.379	1.314	1.338	2,675.92	148
2023-04-05	1.338	1.379	1.273	1.354	2,708.35	386
2023-04-04	1.354	1.427	1.338	1.346	2,692.14	252
2023-04-03	1.403	1.452	1.314	1.370	2,740.79	569
2023-03-31	1.525	1.541	1.387	1.395	2,789.44	299
2023-03-30	1.484	1.614	1.443	1.525	3,048.93	893
2023-03-29	1.476	1.516	1.419	1.419	2,838.10	655
2023-03-28	1.533	1.533	1.427	1.476	2,951.62	371
2023-03-27	1.541	1.557	1.484	1.533	3,065.14	158
2023-03-24	1.492	1.565	1.443	1.516	3,032.71	179
2023-03-23	1.614	1.614	1.476	1.492	2,984.06	390
2023-03-22	1.541	1.638	1.476	1.614	3,227.32	235
2023-03-21	1.533	1.565	1.492	1.525	3,048.93	206
2023-03-20	1.500	1.565	1.476	1.516	3,032.71	476
2023-03-17	1.646	1.679	1.500	1.500	3,000.27	1,249
2023-03-16	1.703	1.841	1.654	1.654	3,308.41	326
2023-03-15	1.881	1.881	1.703	1.703	3,405.72	1,882
2023-03-14	1.930	2.043	1.898	1.906	3,811.16	284
2023-03-13	1.930	1.970	1.816	1.914	3,827.38	258
2023-03-10	2.181	2.181	1.914	1.930	3,859.81	290

← NewerPage 15 of 21 · 1,243 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.