Infracommerce CXaaS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 2.879 | 2.935 | 2.684 | 2.814 | 5,627.54 | 465 |
| 2022-12-09 | 3.171 | 3.203 | 2.773 | 2.903 | 5,805.93 | 996 |
| 2022-12-08 | 3.463 | 3.463 | 3.130 | 3.130 | 6,260.03 | 686 |
| 2022-12-07 | 3.568 | 3.649 | 3.446 | 3.446 | 6,892.52 | 198 |
| 2022-12-06 | 3.552 | 3.625 | 3.471 | 3.552 | 7,103.35 | 234 |
| 2022-12-05 | 3.738 | 3.738 | 3.495 | 3.560 | 7,119.57 | 312 |
| 2022-12-02 | 3.730 | 3.876 | 3.649 | 3.730 | 7,460.14 | 300 |
| 2022-12-01 | 3.722 | 3.811 | 3.592 | 3.673 | 7,346.61 | 222 |
| 2022-11-30 | 3.730 | 3.811 | 3.568 | 3.738 | 7,476.36 | 251 |
| 2022-11-29 | 3.819 | 3.860 | 3.657 | 3.722 | 7,443.92 | 201 |
| 2022-11-28 | 3.892 | 3.957 | 3.746 | 3.746 | 7,492.57 | 548 |
| 2022-11-25 | 4.054 | 4.111 | 3.827 | 3.892 | 7,784.49 | 178 |
| 2022-11-24 | 3.836 | 4.209 | 3.819 | 3.998 | 7,995.32 | 373 |
| 2022-11-23 | 3.860 | 3.941 | 3.714 | 3.827 | 7,654.75 | 222 |
| 2022-11-22 | 4.095 | 4.217 | 3.868 | 3.876 | 7,752.06 | 237 |
| 2022-11-21 | 3.844 | 4.184 | 3.811 | 4.095 | 8,189.93 | 313 |
| 2022-11-18 | 3.900 | 4.095 | 3.779 | 3.844 | 7,687.19 | 246 |
| 2022-11-17 | 3.779 | 4.046 | 3.592 | 3.836 | 7,670.97 | 287 |
| 2022-11-16 | 4.338 | 4.379 | 3.779 | 3.836 | 7,670.97 | 547 |
| 2022-11-14 | 4.346 | 4.411 | 4.184 | 4.330 | 8,660.25 | 352 |
| 2022-11-11 | 4.509 | 4.509 | 4.071 | 4.298 | 8,595.38 | 657 |
| 2022-11-10 | 4.711 | 4.711 | 4.257 | 4.509 | 9,017.04 | 900 |
| 2022-11-09 | 4.825 | 4.971 | 4.728 | 4.825 | 9,649.53 | 348 |
| 2022-11-08 | 4.703 | 4.946 | 4.598 | 4.890 | 9,779.27 | 732 |
| 2022-11-07 | 4.655 | 4.865 | 4.541 | 4.703 | 9,406.26 | 321 |
| 2022-11-04 | 4.906 | 5.109 | 4.646 | 4.744 | 9,487.35 | 949 |
| 2022-11-03 | 4.679 | 4.906 | 4.525 | 4.898 | 9,795.49 | 586 |
| 2022-11-01 | 4.768 | 4.971 | 4.484 | 4.800 | 9,600.87 | 562 |
| 2022-10-31 | 4.217 | 4.784 | 4.144 | 4.687 | 9,373.83 | 890 |
| 2022-10-28 | 4.087 | 4.192 | 4.030 | 4.144 | 8,287.24 | 209 |
| 2022-10-27 | 4.014 | 4.192 | 3.973 | 4.095 | 8,189.93 | 754 |
| 2022-10-26 | 4.071 | 4.095 | 3.819 | 3.973 | 7,946.67 | 809 |
| 2022-10-25 | 4.063 | 4.225 | 4.014 | 4.079 | 8,157.50 | 344 |
| 2022-10-24 | 4.087 | 4.176 | 3.981 | 4.079 | 8,157.50 | 594 |
| 2022-10-21 | 4.046 | 4.282 | 4.014 | 4.168 | 8,335.89 | 809 |
| 2022-10-20 | 4.265 | 4.290 | 4.022 | 4.095 | 8,189.93 | 517 |
| 2022-10-19 | 4.209 | 4.257 | 4.022 | 4.257 | 8,514.29 | 504 |
| 2022-10-18 | 4.379 | 4.452 | 4.152 | 4.176 | 8,352.11 | 572 |
| 2022-10-17 | 4.598 | 4.728 | 4.322 | 4.322 | 8,644.03 | 501 |
| 2022-10-14 | 4.622 | 4.873 | 4.452 | 4.582 | 9,163.00 | 407 |
| 2022-10-13 | 4.565 | 4.655 | 4.411 | 4.622 | 9,244.08 | 376 |
| 2022-10-11 | 4.663 | 4.679 | 4.411 | 4.582 | 9,163.00 | 620 |
| 2022-10-10 | 4.825 | 4.987 | 4.614 | 4.687 | 9,373.83 | 355 |
| 2022-10-07 | 4.995 | 5.076 | 4.768 | 4.776 | 9,552.22 | 581 |
| 2022-10-06 | 5.028 | 5.092 | 4.784 | 5.028 | 10,054.97 | 747 |
| 2022-10-05 | 5.084 | 5.125 | 4.800 | 4.987 | 9,973.88 | 705 |
| 2022-10-04 | 5.190 | 5.319 | 4.987 | 5.044 | 10,087.40 | 922 |
| 2022-10-03 | 4.865 | 5.149 | 4.752 | 5.109 | 10,217.15 | 869 |
| 2022-09-30 | 4.363 | 4.736 | 4.363 | 4.622 | 9,244.08 | 506 |
| 2022-09-29 | 4.355 | 4.476 | 4.144 | 4.403 | 8,806.21 | 298 |
| 2022-09-28 | 4.249 | 4.419 | 4.200 | 4.419 | 8,838.64 | 636 |
| 2022-09-27 | 3.981 | 4.314 | 3.957 | 4.290 | 8,579.16 | 581 |
| 2022-09-26 | 4.330 | 4.330 | 3.990 | 4.022 | 8,043.97 | 307 |
| 2022-09-23 | 4.436 | 4.436 | 4.217 | 4.298 | 8,595.38 | 609 |
| 2022-09-22 | 4.873 | 4.873 | 4.273 | 4.500 | 9,000.82 | 1,926 |
| 2022-09-21 | 4.825 | 4.833 | 4.646 | 4.784 | 9,568.44 | 759 |
| 2022-09-20 | 4.841 | 5.036 | 4.776 | 4.825 | 9,649.53 | 726 |
| 2022-09-19 | 4.768 | 4.882 | 4.671 | 4.865 | 9,730.61 | 734 |
| 2022-09-16 | 4.809 | 4.849 | 4.460 | 4.800 | 9,600.87 | 797 |
| 2022-09-15 | 4.809 | 4.817 | 4.598 | 4.800 | 9,600.87 | 176 |
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.