Infracommerce CXaaS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 4.646 | 4.938 | 4.517 | 4.800 | 9,600.87 | 1,128 |
| 2022-09-13 | 4.646 | 4.711 | 4.484 | 4.614 | 9,227.87 | 601 |
| 2022-09-12 | 4.922 | 4.946 | 4.614 | 4.760 | 9,519.78 | 1,053 |
| 2022-09-09 | 4.955 | 5.311 | 4.906 | 4.955 | 9,909.01 | 1,629 |
| 2022-09-08 | 4.792 | 5.117 | 4.776 | 4.906 | 9,811.70 | 1,499 |
| 2022-09-06 | 4.800 | 4.890 | 4.614 | 4.776 | 9,552.22 | 330 |
| 2022-09-05 | 4.784 | 5.101 | 4.776 | 4.857 | 9,714.40 | 1,027 |
| 2022-09-02 | 4.622 | 4.776 | 4.444 | 4.776 | 9,552.22 | 874 |
| 2022-09-01 | 4.606 | 4.671 | 4.427 | 4.573 | 9,146.78 | 487 |
| 2022-08-31 | 4.614 | 4.646 | 4.476 | 4.622 | 9,244.08 | 743 |
| 2022-08-30 | 4.817 | 4.914 | 4.371 | 4.614 | 9,227.87 | 937 |
| 2022-08-29 | 4.930 | 4.930 | 4.622 | 4.784 | 9,568.44 | 716 |
| 2022-08-26 | 5.165 | 5.214 | 4.833 | 4.930 | 9,860.36 | 445 |
| 2022-08-25 | 5.084 | 5.206 | 5.052 | 5.125 | 10,249.58 | 541 |
| 2022-08-24 | 5.190 | 5.238 | 4.979 | 5.109 | 10,217.15 | 477 |
| 2022-08-23 | 5.271 | 5.279 | 5.060 | 5.173 | 10,346.89 | 544 |
| 2022-08-22 | 5.263 | 5.263 | 4.906 | 5.198 | 10,395.54 | 456 |
| 2022-08-19 | 5.498 | 5.538 | 5.230 | 5.352 | 10,703.68 | 394 |
| 2022-08-18 | 5.401 | 5.644 | 5.401 | 5.514 | 11,028.03 | 371 |
| 2022-08-17 | 5.328 | 5.749 | 5.319 | 5.514 | 11,028.03 | 353 |
| 2022-08-16 | 5.450 | 5.503 | 5.161 | 5.313 | 10,626.41 | 647 |
| 2022-08-15 | 5.382 | 5.602 | 5.207 | 5.389 | 10,778.43 | 920 |
| 2022-08-12 | 5.093 | 5.412 | 4.690 | 5.321 | 10,641.61 | 1,475 |
| 2022-08-11 | 6.195 | 6.811 | 5.899 | 5.899 | 11,796.98 | 306 |
| 2022-08-10 | 6.089 | 6.605 | 6.089 | 6.089 | 12,177.04 | 477 |
| 2022-08-09 | 6.605 | 6.826 | 5.868 | 5.967 | 11,933.81 | 217 |
| 2022-08-08 | 6.256 | 6.864 | 6.256 | 6.522 | 13,043.57 | 302 |
| 2022-08-05 | 6.142 | 6.309 | 5.838 | 6.165 | 12,329.07 | 237 |
| 2022-08-04 | 5.374 | 6.446 | 5.374 | 6.111 | 12,222.65 | 958 |
| 2022-08-03 | 5.085 | 5.587 | 5.085 | 5.382 | 10,763.23 | 428 |
| 2022-08-02 | 4.941 | 5.230 | 4.941 | 5.169 | 10,337.56 | 346 |
| 2022-08-01 | 4.698 | 4.986 | 4.561 | 4.880 | 9,759.88 | 293 |
| 2022-07-29 | 4.447 | 4.758 | 4.363 | 4.591 | 9,182.19 | 216 |
| 2022-07-28 | 3.945 | 4.386 | 3.877 | 4.378 | 8,756.52 | 218 |
| 2022-07-27 | 3.687 | 3.930 | 3.595 | 3.884 | 7,768.38 | 219 |
| 2022-07-26 | 3.907 | 3.960 | 3.557 | 3.557 | 7,114.68 | 264 |
| 2022-07-25 | 4.112 | 4.150 | 3.877 | 3.877 | 7,753.17 | 238 |
| 2022-07-22 | 4.500 | 4.500 | 3.991 | 4.029 | 8,057.22 | 269 |
| 2022-07-21 | 4.447 | 4.667 | 4.340 | 4.340 | 8,680.51 | 408 |
| 2022-07-20 | 4.485 | 4.622 | 4.295 | 4.454 | 8,908.55 | 214 |
| 2022-07-19 | 4.241 | 4.447 | 4.241 | 4.295 | 8,589.30 | 268 |
| 2022-07-18 | 4.492 | 4.675 | 4.287 | 4.371 | 8,741.32 | 357 |
| 2022-07-15 | 4.188 | 4.561 | 4.120 | 4.485 | 8,969.36 | 406 |
| 2022-07-14 | 4.089 | 4.211 | 3.854 | 4.181 | 8,361.26 | 390 |
| 2022-07-13 | 4.143 | 4.508 | 4.067 | 4.188 | 8,376.47 | 432 |
| 2022-07-12 | 3.983 | 4.257 | 3.922 | 4.143 | 8,285.25 | 463 |
| 2022-07-11 | 4.203 | 4.287 | 3.922 | 4.013 | 8,026.81 | 261 |
| 2022-07-08 | 4.485 | 4.553 | 4.120 | 4.219 | 8,437.28 | 415 |
| 2022-07-07 | 4.515 | 4.933 | 4.447 | 4.546 | 9,090.98 | 1,132 |
| 2022-07-06 | 3.649 | 4.515 | 3.626 | 4.515 | 9,030.17 | 1,197 |
| 2022-07-05 | 3.763 | 3.763 | 3.390 | 3.649 | 7,297.10 | 579 |
| 2022-07-04 | 3.755 | 3.968 | 3.671 | 3.778 | 7,555.54 | 316 |
| 2022-07-01 | 3.405 | 3.785 | 3.345 | 3.732 | 7,464.33 | 439 |
| 2022-06-30 | 3.481 | 3.497 | 3.193 | 3.405 | 6,810.63 | 539 |
| 2022-06-29 | 3.595 | 3.595 | 3.390 | 3.474 | 6,947.45 | 308 |
| 2022-06-28 | 3.557 | 3.785 | 3.466 | 3.588 | 7,175.49 | 541 |
| 2022-06-27 | 3.428 | 3.489 | 3.170 | 3.489 | 6,977.86 | 629 |
| 2022-06-24 | 3.451 | 3.580 | 3.337 | 3.383 | 6,765.02 | 267 |
| 2022-06-23 | 3.291 | 3.573 | 3.253 | 3.466 | 6,932.25 | 936 |
| 2022-06-22 | 3.208 | 3.398 | 3.109 | 3.253 | 6,506.58 | 571 |
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.