São Paulo - Delayed Quote BRL

Infracommerce CXaaS S.A. (IFCM3.SA)

Compare
0.0900
0.0000
(0.00%)
At close: 5:13:11 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.09000.10000.09000.09000.09008,044,600
Apr 8, 20250.09000.10000.08000.09000.090015,212,900
Apr 7, 20250.09000.11000.09000.09000.090034,716,800
Apr 4, 20250.09000.10000.08000.10000.100031,418,500
Apr 3, 20250.10000.10000.09000.10000.100014,563,900
Apr 2, 20250.12000.12000.10000.10000.100030,567,900
Apr 1, 20250.12000.14000.11000.12000.120039,531,500
Mar 31, 20250.15000.17000.11000.11000.1100120,676,400
Mar 28, 20250.06660.09990.06660.09160.0916158,112,037
Mar 27, 20250.05830.06660.05830.06660.066613,308,497
Mar 26, 20250.06660.07490.05830.06660.066622,839,435
Mar 25, 20250.07360.08180.05730.06550.065580,367,711
Mar 24, 20250.07360.08180.06550.07360.073672,486,211
Mar 21, 20250.08000.09000.08000.08000.080012,108,800
Mar 20, 20250.09000.09000.08000.08000.080019,283,500
Mar 19, 20250.07000.09000.06000.08000.080051,574,700
Mar 18, 20250.07000.10000.06000.07000.0700160,199,000
Mar 17, 20250.06000.07000.05000.06000.06009,439,600
Mar 14, 20250.06000.07000.06000.06000.06003,987,200
Mar 13, 20250.07000.07000.06000.07000.07004,253,500
Mar 12, 20250.05000.07000.05000.07000.070022,611,100
Mar 11, 20250.06000.06000.05000.06000.06002,945,900
Mar 10, 20250.06000.06000.05000.06000.06007,227,400
Mar 7, 20250.06000.06000.05000.06000.06004,913,400
Mar 6, 20250.06000.06000.05000.06000.06003,393,700
Mar 5, 20250.06000.07000.05000.06000.06005,087,600
Feb 28, 20250.06000.07000.05000.06000.06006,221,000
Feb 27, 20250.06000.07000.05000.06000.06006,478,100
Feb 26, 20250.06000.07000.05000.06000.060024,982,100
Feb 25, 20250.06000.07000.06000.06000.060010,749,800
Feb 24, 20250.06000.07000.06000.06000.06006,962,600
Feb 21, 20250.06000.07000.06000.06000.06003,943,400
Feb 20, 20250.06000.07000.06000.06000.06004,360,200
Feb 19, 20250.07000.07000.06000.06000.06005,843,500
Feb 18, 20250.06000.07000.06000.06000.06004,498,000
Feb 17, 20250.07000.08000.06000.06000.060014,732,200
Feb 14, 20250.07000.07000.06000.07000.07004,795,900
Feb 13, 20250.07000.07000.06000.07000.07004,043,700
Feb 12, 20250.07000.07000.06000.07000.07005,275,000
Feb 11, 20250.07000.08000.06000.07000.070011,445,600
Feb 10, 20250.07000.08000.07000.07000.07003,682,200
Feb 7, 20250.08000.08000.07000.07000.07004,929,900
Feb 6, 20250.07000.08000.06000.07000.07006,475,300
Feb 5, 20250.07000.08000.06000.07000.070027,198,400
Feb 4, 20250.07000.08000.07000.07000.07003,434,200
Feb 3, 20250.07000.08000.07000.07000.07005,893,000
Jan 31, 20250.07000.08000.07000.07000.07004,693,700
Jan 30, 20250.08000.08000.07000.08000.08003,597,600
Jan 29, 20250.08000.09000.07000.07000.07009,393,800
Jan 28, 20250.08000.09000.08000.08000.08002,014,600
Jan 27, 20250.08000.09000.07000.08000.08007,050,000
Jan 24, 20250.08000.09000.07000.08000.080010,053,500
Jan 23, 20250.07000.08000.07000.08000.08009,570,000
Jan 22, 20250.08000.08000.07000.07000.07003,515,400
Jan 21, 20250.08000.08000.07000.07000.07002,813,400
Jan 20, 20250.08000.09000.07000.08000.08008,493,700
Jan 17, 20250.08000.09000.07000.08000.08005,165,000
Jan 16, 20250.08000.09000.07000.08000.080011,552,400
Jan 15, 20250.08000.09000.07000.08000.080010,091,800
Jan 14, 20250.08000.09000.07000.08000.08004,705,200
Jan 13, 20250.09000.09000.08000.08000.08002,319,000
Jan 10, 20250.08000.09000.07000.09000.09004,883,600
Jan 9, 20250.08000.09000.07000.08000.08009,459,200
Jan 8, 20250.08000.08000.07000.07000.07003,863,500
Jan 7, 20250.08000.09000.07000.08000.08005,399,900
Jan 6, 20250.07000.09000.06000.08000.080022,151,200
Jan 3, 20250.06000.07000.06000.06000.06002,631,700
Jan 2, 20250.06000.07000.06000.06000.06004,437,900
Dec 30, 20240.07000.07000.06000.06000.06005,749,800
Dec 27, 20240.07000.07000.06000.06000.06004,032,900
Dec 26, 20240.06000.07000.06000.07000.07005,355,500
Dec 23, 20240.09000.09000.06000.06000.060050,967,000
Dec 20, 20240.09000.09000.08000.09000.09001,959,600
Dec 19, 20240.08000.09000.08000.09000.09001,356,500
Dec 18, 20240.09000.09000.08000.08000.08006,948,700
Dec 17, 20240.08000.09000.08000.09000.09009,383,600
Dec 16, 20240.11000.11000.07000.08000.080045,725,600
Dec 13, 20240.10000.11000.10000.10000.10002,843,100
Dec 12, 20240.11000.11000.10000.10000.10004,059,000
Dec 11, 20240.10000.11000.09000.11000.11009,653,600
Dec 10, 20240.10000.10000.09000.10000.10001,477,100
Dec 9, 20240.10000.10000.09000.10000.10004,473,500
Dec 6, 20240.09000.10000.09000.10000.10002,098,400
Dec 5, 20240.09000.10000.09000.10000.10003,412,700
Dec 4, 20240.10000.10000.09000.09000.09004,240,900
Dec 3, 20240.10000.10000.09000.10000.100011,055,400
Dec 2, 20240.12000.12000.07000.10000.100067,483,400
Nov 29, 20240.11000.12000.10000.12000.120012,474,200
Nov 28, 20240.11000.12000.11000.11000.11005,795,700
Nov 27, 20240.12000.12000.11000.11000.110015,090,100
Nov 26, 20240.12000.12000.11000.11000.11001,866,100
Nov 25, 20240.12000.12000.11000.12000.12003,618,400
Nov 22, 20240.11000.12000.11000.12000.12001,916,400
Nov 21, 20240.12000.12000.11000.11000.11002,794,800
Nov 19, 20240.12000.13000.11000.12000.120012,191,200
Nov 18, 20240.12000.13000.11000.12000.120010,149,900
Nov 14, 20240.12000.13000.11000.12000.12008,120,000
Nov 13, 20240.12000.13000.11000.12000.12004,791,400
Nov 12, 20240.13000.14000.11000.12000.120018,465,300
Nov 11, 20240.13000.13000.12000.13000.13005,086,900
Nov 8, 20240.13000.14000.12000.12000.120013,372,500
Nov 7, 20240.14000.14000.13000.14000.14003,332,400
Nov 6, 20240.14000.14000.13000.13000.13001,678,800
Nov 5, 20240.14000.14000.13000.13000.1300963,400
Nov 4, 20240.14000.14000.13000.14000.14002,830,900
Nov 1, 20240.14000.14000.13000.14000.14001,135,800
Oct 31, 20240.14000.15000.13000.14000.14006,412,900
Oct 30, 20240.14000.14000.13000.14000.14001,835,000
Oct 29, 20240.14000.15000.13000.14000.14002,648,100
Oct 28, 20240.13000.15000.13000.14000.140014,966,900
Oct 25, 20240.14000.14000.13000.14000.14001,780,400
Oct 24, 20240.14000.15000.13000.14000.14005,950,700
Oct 23, 20240.13000.14000.12000.14000.14005,547,200
Oct 22, 20240.14000.15000.12000.13000.130036,674,400
Oct 21, 20240.15000.16000.13000.14000.140025,610,400
Oct 18, 20240.15000.15000.14000.15000.15002,950,800
Oct 17, 20240.15000.15000.14000.15000.15006,743,800
Oct 16, 20240.15000.16000.14000.15000.150023,852,300
Oct 15, 20240.17000.17000.15000.15000.150016,786,300
Oct 14, 20240.16000.17000.16000.17000.17001,841,700
Oct 11, 20240.16000.17000.16000.16000.16002,988,100
Oct 10, 20240.16000.17000.16000.16000.16004,338,300
Oct 9, 20240.17000.18000.16000.16000.16006,464,400
Oct 8, 20240.18000.18000.17000.17000.170026,878,500
Oct 7, 20240.17000.18000.16000.16000.16006,779,900
Oct 4, 20240.17000.17000.16000.17000.1700590,800
Oct 3, 20240.17000.17000.16000.17000.17001,505,900
Oct 2, 20240.17000.18000.16000.17000.170017,628,500
Oct 1, 20240.16000.17000.16000.17000.17003,462,100
Sep 30, 20240.16000.17000.15000.15000.15005,054,700
Sep 27, 20240.16000.17000.16000.16000.16005,272,300
Sep 26, 20240.16000.17000.15000.16000.16007,148,900
Sep 25, 20240.17000.18000.15000.16000.160013,798,800
Sep 24, 20240.18000.19000.17000.17000.170018,274,100
Sep 23, 20240.17000.20000.16000.18000.180018,047,200
Sep 20, 20240.17000.18000.16000.16000.16009,372,800
Sep 19, 20240.22000.22000.17000.17000.170027,442,000
Sep 18, 20240.19000.24000.18000.22000.220045,431,100
Sep 17, 20240.17000.18000.16000.18000.18006,693,600
Sep 16, 20240.17000.17000.16000.17000.17002,042,600
Sep 13, 20240.16000.17000.15000.17000.17009,306,500
Sep 12, 20240.15000.16000.15000.16000.16005,593,400
Sep 11, 20240.16000.16000.15000.15000.15005,408,900
Sep 10, 20240.15000.15000.14000.15000.15004,728,800
Sep 9, 20240.15000.15000.14000.15000.15001,894,600
Sep 6, 20240.15000.15000.14000.14000.14004,443,200
Sep 5, 20240.15000.15000.14000.14000.14005,504,300
Sep 4, 20240.15000.16000.14000.15000.15008,996,200
Sep 3, 20240.15000.16000.14000.15000.150014,895,100
Sep 2, 20240.14000.15000.13000.15000.150035,312,300
Aug 30, 20240.15000.16000.14000.14000.140019,954,200
Aug 29, 20240.17000.17000.14000.15000.150042,384,100
Aug 28, 20240.18000.18000.16000.16000.160015,982,300
Aug 27, 20240.15000.18000.15000.18000.180014,419,000
Aug 26, 20240.17000.18000.15000.15000.150010,631,000
Aug 23, 20240.19000.19000.16000.17000.170027,129,100
Aug 22, 20240.20000.21000.18000.18000.180028,202,300
Aug 21, 20240.22000.23000.20000.20000.200012,991,300
Aug 20, 20240.20000.22000.19000.22000.220012,447,500
Aug 19, 20240.19000.22000.18000.20000.200036,412,400
Aug 16, 20240.24000.24000.19000.19000.190030,541,900
Aug 15, 20240.27000.28000.22000.23000.230039,514,900
Aug 14, 20240.33000.34000.28000.29000.290048,970,600
Aug 13, 20240.39000.41000.38000.39000.39008,470,600
Aug 12, 20240.38000.39000.37000.39000.39006,683,300
Aug 9, 20240.36000.40000.35000.37000.370015,600,400
Aug 8, 20240.42000.43000.35000.35000.350032,884,600
Aug 7, 20240.35000.42000.34000.41000.410028,507,700
Aug 6, 20240.34000.35000.33000.34000.34004,192,100
Aug 5, 20240.34000.34000.32000.33000.33009,261,100
Aug 2, 20240.34000.36000.34000.35000.35003,410,400
Aug 1, 20240.35000.36000.34000.34000.34004,231,700
Jul 31, 20240.35000.36000.34000.34000.34005,326,900
Jul 30, 20240.35000.36000.34000.34000.34004,039,900
Jul 29, 20240.36000.37000.35000.35000.35003,091,400
Jul 26, 20240.36000.37000.35000.36000.36006,161,900
Jul 25, 20240.35000.36000.34000.34000.34004,739,800
Jul 24, 20240.36000.36000.34000.35000.35004,789,800
Jul 23, 20240.36000.37000.35000.36000.36004,277,800
Jul 22, 20240.35000.37000.35000.37000.37004,372,800
Jul 19, 20240.35000.36000.34000.35000.35004,225,400
Jul 18, 20240.37000.38000.35000.35000.35007,260,900
Jul 17, 20240.38000.39000.37000.37000.370010,032,300
Jul 16, 20240.42000.44000.39000.39000.390015,553,700
Jul 15, 20240.43000.43000.41000.42000.42004,549,200
Jul 12, 20240.43000.44000.41000.42000.42005,227,900
Jul 11, 20240.44000.46000.41000.43000.430013,369,700
Jul 10, 20240.45000.49000.43000.44000.440019,249,500
Jul 9, 20240.39000.45000.38000.45000.450015,102,700
Jul 8, 20240.37000.40000.36000.38000.38009,413,900
Jul 5, 20240.38000.38000.35000.37000.370010,452,000
Jul 4, 20240.33000.38000.32000.38000.380022,886,900
Jul 3, 20240.34000.35000.32000.33000.330013,760,800
Jul 2, 20240.34000.34000.33000.34000.34002,291,000
Jul 1, 20240.35000.35000.33000.33000.33002,755,100
Jun 28, 20240.37000.37000.33000.34000.34009,218,400
Jun 27, 20240.33000.36000.33000.36000.360011,601,800
Jun 26, 20240.33000.34000.32000.33000.33007,784,200
Jun 25, 20240.34000.34000.33000.33000.33002,059,500
Jun 24, 20240.33000.35000.32000.34000.34005,683,900
Jun 21, 20240.33000.34000.32000.33000.33004,715,800
Jun 20, 20240.34000.35000.33000.33000.33007,348,200
Jun 19, 20240.33000.34000.32000.33000.33004,555,400
Jun 18, 20240.34000.35000.33000.33000.33005,693,300
Jun 17, 20240.36000.37000.34000.34000.34003,898,500
Jun 14, 20240.35000.37000.34000.36000.36004,311,300
Jun 13, 20240.36000.37000.34000.36000.36007,563,400
Jun 12, 20240.36000.40000.36000.36000.360012,222,800
Jun 11, 20240.37000.38000.36000.37000.37005,448,000
Jun 10, 20240.37000.38000.35000.36000.36005,662,400
Jun 7, 20240.38000.40000.36000.37000.370020,010,300
Jun 6, 20240.39000.41000.34000.39000.390026,267,000
Jun 5, 20240.44000.44000.38000.39000.390021,223,600
Jun 4, 20240.47000.47000.43000.43000.430012,216,200
Jun 3, 20240.47000.49000.45000.46000.46009,017,200
May 31, 20240.50000.50000.47000.47000.47006,400,100
May 29, 20240.48000.50000.48000.49000.49006,505,800
May 28, 20240.52000.54000.49000.49000.49005,428,100
May 27, 20240.51000.52000.50000.52000.52004,429,800
May 24, 20240.50000.51000.49000.51000.51004,153,600
May 23, 20240.49000.50000.47000.50000.50006,196,200
May 22, 20240.51000.52000.47000.48000.480011,896,200
May 21, 20240.52000.56000.50000.51000.510011,116,900
May 20, 20240.46000.53000.46000.52000.520014,876,200
May 17, 20240.44000.48000.43000.46000.460017,289,300
May 16, 20240.46000.46000.43000.44000.44008,312,900
May 15, 20240.45000.46000.42000.46000.460015,879,400
May 14, 20240.47000.50000.44000.44000.440017,275,700
May 13, 20240.56000.57000.46000.47000.470049,608,100
May 10, 20240.59000.63000.55000.56000.560030,587,500
May 9, 20240.70000.72000.67000.71000.71009,947,200
May 8, 20240.74000.74000.70000.71000.71008,933,200
May 7, 20240.75000.77000.74000.75000.75009,323,100
May 6, 20240.75000.76000.74000.74000.74004,870,700
May 3, 20240.74000.79000.74000.74000.74008,755,300
May 2, 20240.75000.77000.72000.73000.73006,722,200
Apr 30, 20240.76000.77000.73000.74000.74005,019,900
Apr 29, 20240.78000.79000.76000.76000.76003,848,500
Apr 26, 20240.78000.80000.76000.77000.77004,481,500
Apr 25, 20240.78000.80000.74000.76000.76009,424,600
Apr 24, 20240.75000.82000.75000.79000.790013,787,000
Apr 23, 20240.72000.77000.71000.74000.74006,177,000
Apr 22, 20240.71000.74000.71000.72000.72006,413,200
Apr 19, 20240.71000.75000.70000.70000.700012,059,100
Apr 18, 20240.72000.78000.70000.71000.71009,975,000
Apr 17, 20240.74000.76000.71000.72000.72005,585,500
Apr 16, 20240.72000.76000.69000.73000.73008,705,500
Apr 15, 20240.79000.79000.72000.73000.730011,718,900
Apr 12, 20240.85000.86000.77000.78000.780014,395,900
Apr 11, 20240.87000.89000.84000.85000.85004,293,700
Apr 10, 20240.95000.95000.82000.87000.870019,079,300
Apr 9, 20240.82000.96000.82000.94000.940024,876,500

Related Tickers

OPCT3.SA OceanPact Serviços Marítimos S.A.
5.39
+5.27%
 
ELIS.PA Elis SA
20.00
-1.38%
 
UNF UniFirst Corporation
173.11
+6.95%
 
CTAS Cintas Corporation
203.99
+7.30%