Infracommerce CXaaS S.A. (BVMF:IFCM3)
Brazil
· Delayed Price · Currency is BRL 1.600
-0.030 (-1.84%)
At close: Dec 5, 2025
Infracommerce CXaaS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.66 | 1.58 | 1.58 | - | -3.07% | 132,200 |
| Dec 4, 2025 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 330,100 |
| Dec 3, 2025 | 1.69 | 1.73 | 1.64 | 1.64 | 1.64 | -2.96% | 246,600 |
| Dec 2, 2025 | 1.73 | 1.79 | 1.67 | 1.69 | 1.69 | -1.74% | 407,200 |
| Dec 1, 2025 | 1.84 | 1.90 | 1.72 | 1.72 | 1.72 | -5.49% | 345,100 |
| Nov 28, 2025 | 1.88 | 1.90 | 1.76 | 1.82 | 1.82 | -2.67% | 400,200 |
| Nov 27, 2025 | 1.88 | 1.93 | 1.80 | 1.87 | 1.87 | -1.06% | 249,300 |
| Nov 26, 2025 | 1.79 | 1.95 | 1.75 | 1.89 | 1.89 | 5.59% | 515,200 |
| Nov 25, 2025 | 1.88 | 1.88 | 1.74 | 1.79 | 1.79 | -1.65% | 423,000 |
| Nov 24, 2025 | 1.92 | 1.96 | 1.82 | 1.82 | 1.82 | -4.71% | 274,400 |
| Nov 21, 2025 | 1.88 | 2.06 | 1.86 | 1.91 | 1.91 | 1.60% | 537,000 |
| Nov 19, 2025 | 1.98 | 2.07 | 1.85 | 1.88 | 1.88 | -6.00% | 352,100 |
| Nov 18, 2025 | 2.12 | 2.16 | 1.97 | 2.00 | 2.00 | -5.21% | 349,100 |
| Nov 17, 2025 | 2.34 | 2.34 | 2.11 | 2.11 | 2.11 | -8.66% | 308,900 |
| Nov 14, 2025 | 2.38 | 2.40 | 2.27 | 2.31 | 2.31 | -1.70% | 130,800 |
| Nov 13, 2025 | 2.38 | 2.52 | 2.35 | 2.35 | 2.35 | - | 125,500 |
| Nov 12, 2025 | 2.58 | 2.77 | 2.32 | 2.35 | 2.35 | -7.84% | 630,000 |
| Nov 11, 2025 | 2.64 | 3.29 | 2.45 | 2.55 | 2.55 | 1.59% | 1,081,900 |
| Nov 10, 2025 | 2.20 | 2.78 | 2.10 | 2.51 | 2.51 | 13.06% | 403,900 |
| Nov 7, 2025 | 2.00 | 2.22 | 1.83 | 2.22 | 2.22 | 0.91% | 632,400 |
| Nov 6, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 68,875 |
| Nov 5, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 20,520 |
| Nov 4, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 54,770 |
| Nov 3, 2025 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | - | 140,635 |
| Oct 31, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 21,545 |
| Oct 30, 2025 | 2.20 | 2.40 | 2.00 | 2.40 | 2.40 | 9.09% | 202,495 |
| Oct 29, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 75,060 |
| Oct 28, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 225,420 |
| Oct 27, 2025 | 2.80 | 3.00 | 2.20 | 2.20 | 2.20 | -8.33% | 1,154,045 |
| Oct 24, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 47,690 |
| Oct 23, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 54,380 |
| Oct 22, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | - | 65,550 |
| Oct 21, 2025 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | -8.33% | 268,620 |
| Oct 20, 2025 | 2.40 | 3.20 | 2.40 | 2.40 | 2.40 | 9.09% | 588,925 |
| Oct 17, 2025 | 2.20 | 3.00 | 2.00 | 2.20 | 2.20 | - | 400,215 |
| Oct 16, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 165,705 |
| Oct 15, 2025 | 2.00 | 2.20 | 1.80 | 2.20 | 2.20 | 10.00% | 301,440 |
| Oct 14, 2025 | 2.40 | 2.40 | 2.00 | 2.00 | 2.00 | -16.67% | 405,285 |
| Oct 13, 2025 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | -7.69% | 218,305 |
| Oct 10, 2025 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | - | 158,785 |
| Oct 9, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 302,140 |
| Oct 8, 2025 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | -6.67% | 415,220 |
| Oct 7, 2025 | 3.20 | 3.40 | 3.00 | 3.00 | 3.00 | -11.76% | 390,280 |
| Oct 6, 2025 | 3.60 | 3.80 | 3.20 | 3.40 | 3.40 | -10.53% | 288,780 |
| Oct 3, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | - | 80,500 |
| Oct 2, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | -5.00% | 119,595 |
| Oct 1, 2025 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | - | 119,665 |
| Sep 30, 2025 | 4.20 | 4.20 | 3.80 | 4.00 | 4.00 | -4.76% | 107,880 |
| Sep 29, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 76,265 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.09% | 195,940 |
| Sep 25, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | - | 111,270 |
| Sep 24, 2025 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | -4.35% | 153,135 |
| Sep 23, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 108,115 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -8.33% | 173,855 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | -4.00% | 129,710 |
| Sep 18, 2025 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 110,085 |
| Sep 17, 2025 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 74,375 |
| Sep 16, 2025 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | 4.17% | 201,210 |
| Sep 15, 2025 | 4.80 | 5.20 | 4.60 | 4.80 | 4.80 | - | 270,465 |
| Sep 12, 2025 | 5.80 | 6.40 | 4.60 | 4.80 | 4.80 | -17.24% | 723,265 |
| Sep 11, 2025 | 5.20 | 7.40 | 5.00 | 5.80 | 5.68 | 20.83% | 711,740 |
| Sep 10, 2025 | 4.40 | 5.20 | 4.20 | 4.80 | 4.70 | 14.29% | 304,825 |
| Sep 9, 2025 | 4.40 | 4.60 | 4.20 | 4.20 | 4.11 | -4.55% | 159,045 |
| Sep 8, 2025 | 4.40 | 4.60 | 4.00 | 4.40 | 4.31 | - | 365,650 |
| Sep 5, 2025 | 4.60 | 5.00 | 4.20 | 4.40 | 4.31 | -4.35% | 748,965 |
| Sep 4, 2025 | 4.20 | 4.80 | 4.00 | 4.60 | 4.51 | 15.00% | 520,730 |
| Sep 3, 2025 | 5.00 | 5.40 | 4.00 | 4.00 | 3.92 | -20.00% | 1,152,655 |
| Sep 2, 2025 | 6.20 | 6.20 | 5.00 | 5.00 | 4.90 | -19.35% | 659,055 |
| Sep 1, 2025 | 7.00 | 7.60 | 6.20 | 6.20 | 6.07 | -11.43% | 385,385 |
| Aug 29, 2025 | 7.60 | 7.60 | 6.80 | 7.00 | 6.86 | -7.89% | 155,900 |
| Aug 28, 2025 | 7.80 | 8.00 | 7.40 | 7.60 | 7.44 | -2.56% | 114,250 |
| Aug 27, 2025 | 7.40 | 8.00 | 7.40 | 7.80 | 7.64 | 5.41% | 77,275 |
| Aug 26, 2025 | 7.80 | 8.20 | 7.40 | 7.40 | 7.25 | -7.50% | 129,320 |
| Aug 25, 2025 | 9.00 | 9.00 | 7.80 | 8.00 | 7.84 | -9.09% | 110,670 |
| Aug 22, 2025 | 9.00 | 9.40 | 8.60 | 8.80 | 8.62 | -2.22% | 75,600 |
| Aug 21, 2025 | 9.00 | 9.40 | 9.00 | 9.00 | 8.82 | - | 28,290 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.82 | -10.00% | 95,575 |
| Aug 19, 2025 | 11.40 | 11.80 | 10.00 | 10.00 | 9.80 | -12.28% | 122,400 |
| Aug 18, 2025 | 11.80 | 12.00 | 11.40 | 11.40 | 11.17 | -3.39% | 50,950 |
| Aug 15, 2025 | 13.80 | 14.00 | 11.80 | 11.80 | 11.56 | -14.49% | 109,850 |
| Aug 14, 2025 | 14.80 | 14.80 | 13.60 | 13.80 | 13.52 | -15.85% | 132,570 |
| Aug 13, 2025 | 16.60 | 17.00 | 15.80 | 16.40 | 16.07 | 2.50% | 30,170 |
| Aug 12, 2025 | 15.20 | 16.60 | 15.20 | 16.00 | 15.67 | 6.67% | 32,365 |
| Aug 11, 2025 | 15.00 | 15.20 | 14.80 | 15.00 | 14.69 | 1.35% | 17,480 |
| Aug 8, 2025 | 14.80 | 15.00 | 14.60 | 14.80 | 14.50 | - | 14,635 |
| Aug 7, 2025 | 15.20 | 15.40 | 14.80 | 14.80 | 14.50 | -1.33% | 20,770 |
| Aug 6, 2025 | 15.80 | 15.80 | 14.80 | 15.00 | 14.69 | -3.85% | 23,540 |
| Aug 5, 2025 | 16.00 | 16.00 | 15.40 | 15.60 | 15.28 | - | 16,095 |
| Aug 4, 2025 | 16.20 | 16.40 | 15.00 | 15.60 | 15.28 | -1.27% | 26,580 |
| Aug 1, 2025 | 15.00 | 16.40 | 15.00 | 15.80 | 15.48 | 8.22% | 74,365 |
| Jul 31, 2025 | 14.60 | 20.00 | 14.60 | 14.60 | 14.30 | -8.75% | 200,460 |
| Jul 30, 2025 | 16.00 | 20.00 | 16.00 | 16.00 | 15.67 | - | 4,702 |
| Jul 29, 2025 | 16.00 | 20.00 | 12.00 | 16.00 | 15.67 | - | 11,297 |
| Jul 28, 2025 | 16.00 | 20.00 | 12.00 | 16.00 | 15.67 | - | 43,048 |
| Jul 25, 2025 | 16.00 | 20.00 | 16.00 | 16.00 | 15.67 | - | 19,856 |
| Jul 24, 2025 | 16.00 | 20.00 | 16.00 | 16.00 | 15.67 | - | 26,508 |
| Jul 23, 2025 | 16.00 | 20.00 | 16.00 | 16.00 | 15.67 | - | 11,631 |
| Jul 22, 2025 | 16.00 | 20.00 | 16.00 | 16.00 | 15.67 | -20.00% | 24,656 |
| Jul 21, 2025 | 16.00 | 20.00 | 16.00 | 20.00 | 19.59 | 25.00% | 23,220 |
| Jul 18, 2025 | 16.00 | 20.00 | 16.00 | 16.00 | 15.67 | - | 40,005 |