Infracommerce CXaaS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	13.112	13.112	12.785	13.074	26,147.96	601
2021-12-27	12.770	13.340	12.770	12.914	25,828.71	856
2021-12-23	11.979	12.838	11.896	12.770	25,539.86	1,369
2021-12-22	12.078	12.078	11.607	11.774	23,548.36	628
2021-12-21	11.774	11.941	11.250	11.698	23,396.34	533
2021-12-20	11.812	11.812	11.029	11.539	23,077.09	936
2021-12-17	11.174	11.820	10.900	11.820	23,639.58	4,240
2021-12-16	11.455	11.554	10.991	11.501	23,001.08	1,230
2021-12-15	11.888	11.888	10.816	11.554	23,107.50	1,584
2021-12-14	12.907	12.907	11.782	11.782	23,563.56	727
2021-12-13	12.922	12.998	12.489	12.816	25,631.08	691
2021-12-10	12.154	12.876	12.154	12.816	25,631.08	857
2021-12-09	12.071	12.291	11.858	12.124	24,247.67	737
2021-12-08	11.881	12.238	11.341	12.154	24,308.48	1,119
2021-12-07	11.782	12.124	11.470	11.706	23,411.54	1,170
2021-12-06	11.402	11.782	10.938	11.782	23,563.56	950
2021-12-03	11.174	11.599	10.892	11.394	22,788.25	1,143
2021-12-02	10.642	11.455	10.543	11.402	22,803.45	1,195
2021-12-01	11.607	11.630	11.067	11.250	22,499.40	832
2021-11-30	11.698	11.706	10.969	10.969	21,936.92	2,716
2021-11-29	11.949	12.109	11.531	11.706	23,411.54	755
2021-11-26	11.744	11.873	11.250	11.554	23,107.50	762
2021-11-25	11.577	12.048	11.326	11.774	23,548.36	615
2021-11-24	11.523	11.691	10.672	11.318	22,636.22	848
2021-11-23	12.169	12.169	11.128	11.554	23,107.50	1,413
2021-11-22	12.542	12.686	11.805	11.903	23,806.80	1,082
2021-11-19	11.782	12.466	11.508	12.238	24,475.70	619
2021-11-18	11.668	11.797	11.242	11.782	23,563.56	634
2021-11-17	11.212	11.478	10.672	11.478	22,955.47	572
2021-11-16	11.858	11.858	10.680	11.075	22,149.75	1,300
2021-11-12	11.402	11.782	11.166	11.782	23,563.56	1,182
2021-11-11	10.695	11.219	10.664	11.098	22,195.36	814
2021-11-10	11.098	11.098	10.490	10.710	21,420.04	574
2021-11-09	10.710	11.136	10.535	10.946	21,891.31	381
2021-11-08	10.414	10.786	10.246	10.710	21,420.04	465
2021-11-05	10.528	10.687	10.239	10.474	20,948.77	369
2021-11-04	10.550	10.642	10.186	10.588	21,176.80	473
2021-11-03	10.277	10.436	9.783	10.436	20,872.76	887
2021-11-01	10.117	10.322	9.859	10.186	20,371.08	812
2021-10-29	10.246	10.421	9.813	9.920	19,839.00	467
2021-10-28	10.490	10.733	10.163	10.262	20,523.11	465
2021-10-27	10.832	10.832	10.406	10.642	21,283.22	594
2021-10-26	10.740	10.961	10.482	10.794	21,587.27	624
2021-10-25	10.999	11.250	10.680	11.060	22,119.35	359
2021-10-22	10.490	10.923	9.897	10.870	21,739.29	554
2021-10-21	10.991	11.227	10.642	10.642	21,283.22	302
2021-10-20	11.014	11.341	10.877	11.105	22,210.56	516
2021-10-19	11.242	11.569	10.976	11.136	22,271.37	299
2021-10-18	11.539	11.539	11.143	11.402	22,803.45	492
2021-10-15	11.554	11.592	11.189	11.531	23,061.89	364
2021-10-14	11.569	11.645	11.136	11.554	23,107.50	421

← NewerPage 21 of 21 · 1,251 trading days

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.