Infracommerce CXaaS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 3.208 | 3.398 | 3.109 | 3.253 | 6,506.58 | 571 |
| 2022-06-21 | 3.329 | 3.375 | 3.231 | 3.276 | 6,552.19 | 411 |
| 2022-06-20 | 3.261 | 3.367 | 3.132 | 3.345 | 6,689.01 | 618 |
| 2022-06-17 | 3.018 | 3.299 | 2.919 | 3.299 | 6,597.80 | 901 |
| 2022-06-15 | 2.820 | 3.185 | 2.820 | 3.079 | 6,156.93 | 576 |
| 2022-06-14 | 2.774 | 2.873 | 2.607 | 2.812 | 5,624.85 | 1,246 |
| 2022-06-13 | 2.896 | 2.942 | 2.630 | 2.812 | 5,624.85 | 892 |
| 2022-06-10 | 2.904 | 2.934 | 2.691 | 2.888 | 5,776.87 | 917 |
| 2022-06-09 | 2.949 | 3.162 | 2.911 | 2.980 | 5,959.30 | 763 |
| 2022-06-08 | 3.048 | 3.094 | 2.911 | 3.010 | 6,020.11 | 947 |
| 2022-06-07 | 3.238 | 3.284 | 2.957 | 3.101 | 6,202.54 | 1,227 |
| 2022-06-06 | 3.953 | 3.975 | 3.261 | 3.261 | 6,521.79 | 846 |
| 2022-06-03 | 4.029 | 4.112 | 3.846 | 3.907 | 7,813.98 | 467 |
| 2022-06-02 | 3.763 | 4.112 | 3.694 | 3.991 | 7,981.21 | 340 |
| 2022-06-01 | 3.899 | 3.960 | 3.641 | 3.725 | 7,449.13 | 768 |
| 2022-05-31 | 3.899 | 3.953 | 3.694 | 3.899 | 7,798.78 | 900 |
| 2022-05-30 | 3.694 | 4.013 | 3.671 | 3.953 | 7,905.20 | 236 |
| 2022-05-27 | 3.527 | 3.755 | 3.443 | 3.725 | 7,449.13 | 439 |
| 2022-05-26 | 3.413 | 3.740 | 3.276 | 3.611 | 7,221.09 | 537 |
| 2022-05-25 | 3.352 | 3.459 | 3.101 | 3.459 | 6,917.05 | 795 |
| 2022-05-24 | 3.573 | 3.573 | 3.033 | 3.383 | 6,765.02 | 1,119 |
| 2022-05-23 | 3.542 | 3.702 | 3.291 | 3.573 | 7,145.08 | 521 |
| 2022-05-20 | 3.466 | 3.603 | 3.177 | 3.603 | 7,205.89 | 864 |
| 2022-05-19 | 3.238 | 3.421 | 3.155 | 3.421 | 6,841.04 | 474 |
| 2022-05-18 | 3.147 | 3.360 | 3.033 | 3.276 | 6,552.19 | 642 |
| 2022-05-17 | 2.949 | 3.367 | 2.934 | 3.367 | 6,734.62 | 673 |
| 2022-05-16 | 3.246 | 3.291 | 2.881 | 2.919 | 5,837.68 | 800 |
| 2022-05-13 | 2.980 | 3.253 | 2.934 | 3.253 | 6,506.58 | 1,775 |
| 2022-05-12 | 2.835 | 3.109 | 2.782 | 3.071 | 6,141.73 | 1,239 |
| 2022-05-11 | 3.155 | 3.291 | 2.797 | 2.896 | 5,792.08 | 1,243 |
| 2022-05-10 | 3.573 | 3.573 | 3.079 | 3.139 | 6,278.55 | 1,658 |
| 2022-05-09 | 3.481 | 3.687 | 3.307 | 3.413 | 6,825.83 | 917 |
| 2022-05-06 | 4.059 | 4.089 | 3.747 | 3.801 | 7,601.15 | 1,143 |
| 2022-05-05 | 4.485 | 4.538 | 4.036 | 4.105 | 8,209.24 | 588 |
| 2022-05-04 | 4.576 | 4.789 | 4.120 | 4.576 | 9,151.78 | 454 |
| 2022-05-03 | 4.454 | 4.865 | 4.356 | 4.599 | 9,197.39 | 577 |
| 2022-05-02 | 5.450 | 5.450 | 4.318 | 4.515 | 9,030.17 | 946 |
| 2022-04-29 | 5.724 | 5.823 | 5.404 | 5.473 | 10,945.66 | 451 |
| 2022-04-28 | 5.374 | 5.754 | 5.298 | 5.724 | 11,447.33 | 308 |
| 2022-04-27 | 5.655 | 5.655 | 5.290 | 5.344 | 10,687.22 | 308 |
| 2022-04-26 | 5.701 | 5.815 | 5.230 | 5.511 | 11,021.67 | 449 |
| 2022-04-25 | 5.328 | 5.686 | 5.184 | 5.625 | 11,249.70 | 521 |
| 2022-04-22 | 6.066 | 6.066 | 5.298 | 5.359 | 10,717.62 | 690 |
| 2022-04-20 | 6.370 | 6.507 | 5.990 | 6.248 | 12,496.29 | 719 |
| 2022-04-19 | 6.773 | 6.849 | 6.271 | 6.370 | 12,739.53 | 429 |
| 2022-04-18 | 6.697 | 6.986 | 6.507 | 6.826 | 13,651.67 | 355 |
| 2022-04-14 | 6.856 | 6.948 | 6.674 | 6.704 | 13,408.43 | 410 |
| 2022-04-13 | 7.244 | 7.366 | 6.780 | 6.856 | 13,712.47 | 659 |
| 2022-04-12 | 7.723 | 7.852 | 7.100 | 7.236 | 14,472.59 | 733 |
| 2022-04-11 | 8.361 | 8.361 | 7.677 | 7.768 | 15,536.75 | 610 |
| 2022-04-08 | 9.311 | 9.334 | 8.224 | 8.460 | 16,920.16 | 756 |
| 2022-04-07 | 9.197 | 9.266 | 8.650 | 9.266 | 18,531.60 | 778 |
| 2022-04-06 | 10.208 | 10.208 | 8.947 | 9.273 | 18,546.81 | 745 |
| 2022-04-05 | 10.794 | 10.976 | 9.996 | 10.186 | 20,371.08 | 529 |
| 2022-04-04 | 10.969 | 11.212 | 10.687 | 10.786 | 21,572.06 | 228 |
| 2022-04-01 | 10.923 | 11.067 | 10.672 | 11.022 | 22,043.34 | 435 |
| 2022-03-31 | 10.854 | 10.915 | 10.505 | 10.870 | 21,739.29 | 537 |
| 2022-03-30 | 11.470 | 11.470 | 10.604 | 10.953 | 21,906.51 | 1,223 |
| 2022-03-29 | 11.318 | 11.607 | 11.257 | 11.326 | 22,651.43 | 609 |
| 2022-03-28 | 11.592 | 11.592 | 11.105 | 11.288 | 22,575.42 | 326 |
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.