SAO:IFCM3
Infracommerce CXaaS S.A. Stock Price (Quote)
R$0.560
-0.150 (-21.13%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | R$0.550 | R$0.95 | Friday, 10th May 2024 IFCM3.SA stock ended at R$0.560. This is 21.13% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 14.55% from a day low at R$0.550 to a day high of R$0.630. |
| 90 days | R$0.550 | R$1.50 | |
| 52 weeks | R$0.550 | R$2.34 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | R$0.590 | R$0.630 | R$0.550 | R$0.560 | 30 530 000 |
| May 09, 2024 | R$0.700 | R$0.720 | R$0.670 | R$0.710 | 9 902 500 |
| May 08, 2024 | R$0.740 | R$0.740 | R$0.700 | R$0.710 | 8 567 200 |
| May 07, 2024 | R$0.750 | R$0.770 | R$0.740 | R$0.750 | 9 309 700 |
| May 06, 2024 | R$0.750 | R$0.760 | R$0.740 | R$0.740 | 4 784 700 |
| May 03, 2024 | R$0.740 | R$0.790 | R$0.740 | R$0.740 | 8 740 900 |
| May 02, 2024 | R$0.750 | R$0.770 | R$0.720 | R$0.730 | 6 695 600 |
| May 01, 2024 | R$0.740 | R$0.740 | R$0.740 | R$0.740 | 0 |
| Apr 30, 2024 | R$0.760 | R$0.770 | R$0.730 | R$0.740 | 5 011 200 |
| Apr 29, 2024 | R$0.780 | R$0.790 | R$0.760 | R$0.760 | 3 774 700 |
| Apr 26, 2024 | R$0.780 | R$0.80 | R$0.760 | R$0.770 | 4 384 400 |
| Apr 25, 2024 | R$0.780 | R$0.80 | R$0.740 | R$0.760 | 9 400 300 |
| Apr 24, 2024 | R$0.750 | R$0.82 | R$0.750 | R$0.790 | 13 727 900 |
| Apr 23, 2024 | R$0.720 | R$0.770 | R$0.710 | R$0.740 | 6 154 400 |
| Apr 22, 2024 | R$0.710 | R$0.740 | R$0.710 | R$0.720 | 6 358 300 |
| Apr 19, 2024 | R$0.710 | R$0.750 | R$0.700 | R$0.700 | 12 024 400 |
| Apr 18, 2024 | R$0.720 | R$0.780 | R$0.700 | R$0.710 | 9 829 400 |
| Apr 17, 2024 | R$0.740 | R$0.760 | R$0.710 | R$0.720 | 5 508 500 |
| Apr 16, 2024 | R$0.720 | R$0.760 | R$0.690 | R$0.730 | 8 681 300 |
| Apr 15, 2024 | R$0.790 | R$0.790 | R$0.720 | R$0.730 | 11 426 300 |
| Apr 12, 2024 | R$0.85 | R$0.86 | R$0.770 | R$0.780 | 14 364 500 |
| Apr 11, 2024 | R$0.87 | R$0.89 | R$0.84 | R$0.85 | 4 250 700 |
| Apr 10, 2024 | R$0.95 | R$0.95 | R$0.82 | R$0.87 | 18 912 800 |
| Apr 09, 2024 | R$0.82 | R$0.96 | R$0.82 | R$0.94 | 24 668 700 |
| Apr 08, 2024 | R$0.82 | R$0.83 | R$0.790 | R$0.81 | 7 010 500 |
