Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	11.402	11.592	11.288	11.592	23,183.51	609
2022-03-24	11.037	11.516	10.908	11.402	22,803.45	494
2022-03-23	11.174	11.174	10.756	11.174	22,347.38	300
2022-03-22	11.516	11.630	11.052	11.174	22,347.38	237
2022-03-21	11.584	11.691	11.143	11.318	22,636.22	515
2022-03-18	11.508	11.850	11.364	11.516	23,031.48	2,361
2022-03-17	11.250	11.630	11.250	11.554	23,107.50	813
2022-03-16	11.143	11.630	11.143	11.485	22,970.68	586
2022-03-15	11.250	11.432	11.007	11.121	22,240.96	317
2022-03-14	11.242	11.417	10.915	11.007	22,012.93	253
2022-03-11	11.387	11.425	10.984	11.128	22,256.17	574
2022-03-10	11.151	11.516	10.892	11.402	22,803.45	502
2022-03-09	10.490	11.425	10.459	11.295	22,590.62	371
2022-03-08	10.307	10.421	9.798	10.360	20,720.73	291
2022-03-07	10.208	10.566	9.882	10.224	20,447.09	515
2022-03-04	11.219	11.219	9.973	10.307	20,614.32	449
2022-03-03	11.318	11.903	11.113	11.113	22,225.76	683
2022-03-02	11.288	11.774	11.189	11.288	22,575.42	137
2022-02-25	11.318	11.432	11.045	11.197	22,392.99	545
2022-02-24	10.550	11.303	10.452	10.999	21,997.73	477
2022-02-23	10.892	11.235	10.801	10.953	21,906.51	352
2022-02-22	10.718	10.885	10.406	10.657	21,313.63	428
2022-02-21	10.809	10.908	10.132	10.132	20,264.67	396
2022-02-18	11.341	11.356	10.778	10.778	21,556.86	192
2022-02-17	11.409	11.615	11.250	11.250	22,499.40	172
2022-02-16	11.630	11.751	11.303	11.402	22,803.45	251
2022-02-15	11.546	11.964	11.425	11.599	23,198.71	981
2022-02-14	11.432	11.911	11.311	11.493	22,985.88	441
2022-02-11	11.782	11.782	11.121	11.394	22,788.25	1,039
2022-02-10	11.561	11.911	10.999	11.455	22,909.87	573
2022-02-09	11.599	11.934	11.440	11.546	23,092.29	541
2022-02-08	11.409	11.858	11.273	11.615	23,229.12	3,675
2022-02-07	11.554	11.858	11.288	11.668	23,335.53	238
2022-02-04	11.159	11.706	11.037	11.706	23,411.54	552
2022-02-03	11.941	12.390	11.417	11.432	22,864.26	569
2022-02-02	11.934	12.360	11.843	12.200	24,399.69	392
2022-02-01	12.154	12.496	11.858	12.154	24,308.48	445
2022-01-31	11.607	12.390	11.409	12.390	24,779.75	432
2022-01-28	11.402	11.630	11.037	11.630	23,259.52	310
2022-01-27	11.311	11.660	11.204	11.402	22,803.45	321
2022-01-26	11.136	11.584	11.075	11.311	22,621.02	548
2022-01-25	11.151	11.212	10.695	11.037	22,073.74	1,060
2022-01-24	11.022	11.265	10.406	11.235	22,469.00	804
2022-01-21	11.850	11.987	11.554	11.774	23,548.36	279
2022-01-20	10.718	12.679	10.718	11.759	23,517.96	460
2022-01-19	10.619	11.166	10.550	10.680	21,359.23	420
2022-01-18	11.865	11.865	10.406	10.619	21,237.61	568
2022-01-17	12.588	12.762	11.896	11.903	23,806.80	293
2022-01-14	13.203	13.241	12.686	12.686	25,372.64	361
2022-01-13	13.522	13.530	12.876	13.294	26,588.82	408
2022-01-12	13.074	13.591	12.876	13.416	26,832.06	840
2022-01-11	12.960	13.226	12.755	12.990	25,980.73	466
2022-01-10	13.378	13.378	12.679	13.036	26,071.95	535
2022-01-07	13.302	13.492	13.112	13.287	26,573.62	415
2022-01-06	13.287	13.408	12.679	13.302	26,604.03	927
2022-01-05	13.644	13.682	12.998	13.492	26,984.08	573
2022-01-04	13.477	13.682	13.211	13.682	27,364.14	861
2022-01-03	13.530	13.530	12.800	13.530	27,060.09	1,106
2021-12-30	12.983	13.446	12.861	13.302	26,604.03	3,168
2021-12-29	12.854	13.112	12.854	12.884	25,767.90	572

← NewerPage 20 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.