Infracommerce CXaaS

IFCM3
🏛️ brazil →
0.14
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 1.72 1.85 1.70 1.85 22.2M
2023-12-27 1.60 1.73 1.58 1.72 15.7M
2023-12-26 1.56 1.59 1.56 1.58 5.0M
2023-12-22 1.57 1.59 1.55 1.56 6.0M
2023-12-21 1.61 1.62 1.56 1.56 8.2M
2023-12-20 1.57 1.61 1.56 1.60 6.5M
2023-12-19 1.61 1.63 1.56 1.56 6.8M
2023-12-18 1.54 1.63 1.53 1.60 18.5M
2023-12-15 1.68 1.68 1.52 1.53 30.9M
2023-12-14 1.81 1.83 1.65 1.69 15.9M
2023-12-13 1.74 1.81 1.71 1.79 7.0M
2023-12-12 1.72 1.77 1.71 1.75 5.3M
2023-12-11 1.70 1.79 1.68 1.72 7.0M
2023-12-08 1.66 1.71 1.63 1.71 7.0M
2023-12-07 1.64 1.73 1.57 1.67 14.1M
2023-12-06 1.66 1.72 1.62 1.63 6.6M
2023-12-05 1.57 1.65 1.57 1.64 6.2M
2023-12-04 1.69 1.70 1.56 1.58 6.6M
2023-12-01 1.64 1.67 1.59 1.67 5.2M
2023-11-30 1.73 1.75 1.62 1.63 8.6M
2023-11-29 1.79 1.89 1.70 1.72 14.2M
2023-11-28 1.68 1.78 1.65 1.72 5.9M
2023-11-27 1.56 1.73 1.56 1.69 9.6M
2023-11-24 1.66 1.68 1.56 1.56 6.4M
2023-11-23 1.63 1.69 1.60 1.67 4.6M
2023-11-22 1.72 1.79 1.59 1.63 10.2M
2023-11-21 1.71 1.74 1.67 1.73 6.4M
2023-11-20 1.79 1.80 1.66 1.71 6.4M
2023-11-17 1.74 1.83 1.73 1.76 8.7M
2023-11-16 1.69 1.84 1.69 1.74 12.7M
2023-11-14 1.54 1.72 1.50 1.72 12.0M
2023-11-13 1.59 1.64 1.50 1.52 10.0M
2023-11-10 1.48 1.59 1.47 1.59 14.4M
2023-11-09 1.43 1.50 1.36 1.40 10.1M
2023-11-08 1.40 1.46 1.38 1.43 6.9M
2023-11-07 1.30 1.41 1.29 1.37 6.8M
2023-11-06 1.32 1.35 1.29 1.30 2.1M
2023-11-03 1.29 1.34 1.28 1.32 6.3M
2023-11-01 1.19 1.25 1.19 1.23 3.6M
2023-10-31 1.21 1.23 1.16 1.19 3.0M
2023-10-30 1.24 1.25 1.17 1.19 3.9M
2023-10-27 1.32 1.35 1.23 1.23 5.3M
2023-10-26 1.21 1.34 1.20 1.33 8.4M
2023-10-25 1.31 1.32 1.19 1.22 5.8M
2023-10-24 1.33 1.36 1.28 1.29 4.1M
2023-10-23 1.33 1.34 1.27 1.30 4.4M
2023-10-20 1.33 1.34 1.28 1.31 3.3M
2023-10-19 1.40 1.41 1.31 1.31 4.6M
2023-10-18 1.46 1.46 1.38 1.40 4.1M
2023-10-17 1.50 1.53 1.42 1.43 7.1M
2023-10-16 1.45 1.52 1.45 1.50 5.2M
2023-10-13 1.41 1.49 1.40 1.45 4.5M
2023-10-11 1.50 1.55 1.42 1.42 9.2M
2023-10-10 1.38 1.51 1.38 1.51 6.9M
2023-10-09 1.34 1.39 1.33 1.38 4.1M
2023-10-06 1.33 1.39 1.30 1.36 4.0M
2023-10-05 1.31 1.41 1.31 1.38 4.9M
2023-10-04 1.30 1.36 1.28 1.32 6.5M
2023-10-03 1.36 1.37 1.24 1.28 10.6M
2023-10-02 1.40 1.41 1.35 1.36 7.2M
2023-09-29 1.38 1.49 1.36 1.40 15.0M
2023-09-28 1.35 1.40 1.32 1.35 6.0M
2023-09-27 1.41 1.43 1.31 1.34 7.1M
2023-09-26 1.44 1.48 1.39 1.40 5.8M
2023-09-25 1.44 1.54 1.42 1.47 4.0M
2023-09-22 1.55 1.55 1.44 1.44 3.7M
2023-09-21 1.53 1.58 1.50 1.50 4.0M
2023-09-20 1.52 1.62 1.52 1.56 6.4M
2023-09-19 1.51 1.57 1.48 1.53 6.2M
2023-09-18 1.45 1.53 1.41 1.51 6.3M
2023-09-15 1.48 1.49 1.34 1.44 25.1M
2023-09-14 1.70 1.74 1.43 1.44 15.7M
2023-09-13 1.44 1.68 1.43 1.68 10.9M
2023-09-12 1.50 1.50 1.42 1.46 4.3M
2023-09-11 1.55 1.57 1.49 1.50 4.3M
2023-09-09 1.54 1.54 1.54 1.54 0.0M
2023-09-08 1.60 1.60 1.50 1.51 7.3M
2023-09-06 1.73 1.75 1.60 1.62 15.4M
2023-09-05 1.90 1.91 1.79 1.82 4.7M
2023-09-04 1.91 2.00 1.89 1.89 3.7M
2023-09-02 1.93 1.93 1.93 1.93 0.0M
2023-09-01 1.89 1.94 1.85 1.91 5.6M
2023-08-31 2.00 2.02 1.86 1.86 5.0M
2023-08-30 2.02 2.06 1.95 2.00 4.0M
2023-08-29 1.85 2.02 1.85 2.02 5.0M
2023-08-28 1.87 1.91 1.82 1.87 3.5M
2023-08-25 2.09 2.09 1.84 1.86 7.9M
2023-08-24 1.97 2.13 1.94 2.09 9.0M
2023-08-23 1.82 2.00 1.79 1.97 9.9M
2023-08-22 1.76 1.82 1.72 1.82 4.9M
2023-08-21 1.86 1.86 1.74 1.75 5.6M
2023-08-18 1.79 1.86 1.73 1.84 3.6M
2023-08-17 1.87 1.91 1.77 1.81 5.7M
2023-08-16 2.03 2.08 1.86 1.87 8.8M
2023-08-15 1.89 2.05 1.86 2.00 12.7M
2023-08-14 1.76 1.98 1.74 1.89 17.3M
2023-08-11 1.78 1.87 1.70 1.74 10.1M
2023-08-10 1.65 1.70 1.62 1.67 5.3M
2023-08-09 1.72 1.76 1.66 1.67 3.6M
2023-08-08 1.69 1.74 1.66 1.72 4.6M
2023-08-07 1.67 1.71 1.65 1.70 2.7M
2023-08-04 1.69 1.73 1.66 1.67 5.1M
2023-08-03 1.79 1.85 1.67 1.69 7.1M
2023-08-02 1.63 1.75 1.61 1.71 9.5M
2023-08-01 1.65 1.67 1.63 1.63 4.2M
2023-07-31 1.67 1.72 1.65 1.66 4.8M
2023-07-28 1.63 1.66 1.60 1.65 4.5M
2023-07-27 1.67 1.70 1.60 1.61 5.5M
2023-07-26 1.66 1.68 1.61 1.65 4.6M
2023-07-25 1.68 1.76 1.65 1.66 8.0M
2023-07-24 1.66 1.69 1.55 1.66 8.3M
2023-07-21 1.67 1.70 1.64 1.64 4.8M
2023-07-20 1.67 1.76 1.63 1.65 6.6M
2023-07-19 1.68 1.69 1.60 1.64 6.2M
2023-07-18 1.68 1.78 1.63 1.65 7.6M
2023-07-17 1.67 1.71 1.58 1.68 9.4M
2023-07-14 1.76 1.79 1.62 1.65 12.0M
2023-07-13 1.95 1.98 1.74 1.75 13.6M
2023-07-12 2.18 2.21 1.89 1.91 13.9M
2023-07-11 2.27 2.30 2.07 2.12 12.9M
2023-07-10 2.09 2.29 2.05 2.24 11.6M
2023-07-07 1.91 2.12 1.89 2.06 11.4M
2023-07-06 2.06 2.09 1.84 1.87 9.9M
2023-07-05 1.93 2.13 1.91 2.05 10.3M
2023-07-04 1.92 1.99 1.82 1.95 6.7M
2023-07-03 1.72 1.95 1.70 1.91 12.4M
2023-06-30 1.64 1.77 1.64 1.68 5.8M
2023-06-29 1.56 1.66 1.52 1.62 4.4M
2023-06-28 1.59 1.62 1.52 1.54 3.2M
2023-06-27 1.77 1.79 1.53 1.56 7.7M
2023-06-26 1.66 1.82 1.64 1.69 7.0M
2023-06-23 1.68 1.74 1.63 1.63 5.8M
2023-06-22 1.79 1.80 1.68 1.70 8.0M
2023-06-21 2.11 2.11 1.81 1.83 12.3M
2023-06-20 1.79 2.15 1.77 2.03 14.6M
2023-06-19 1.70 1.76 1.64 1.76 4.7M
2023-06-16 1.71 1.85 1.65 1.70 7.3M
2023-06-15 1.57 1.73 1.55 1.72 8.1M
2023-06-14 1.54 1.58 1.49 1.56 5.5M
2023-06-13 1.77 1.77 1.51 1.51 8.7M
2023-06-12 1.79 1.80 1.63 1.74 6.0M
2023-06-09 1.65 1.89 1.65 1.76 6.6M
2023-06-07 1.59 1.65 1.50 1.62 5.6M
2023-06-06 1.42 1.67 1.42 1.55 8.1M
2023-06-05 1.43 1.50 1.40 1.41 3.0M
2023-06-02 1.53 1.57 1.38 1.40 5.8M
2023-06-01 1.50 1.62 1.41 1.50 7.0M
2023-05-31 1.52 1.65 1.46 1.48 4.0M
2023-05-30 1.89 1.90 1.51 1.54 8.4M
2023-05-29 1.58 1.82 1.56 1.81 6.1M
2023-05-26 1.38 1.56 1.31 1.55 6.9M
2023-05-25 1.25 1.43 1.25 1.32 7.2M
2023-05-24 1.19 1.38 1.16 1.22 3.4M
2023-05-23 1.28 1.28 1.16 1.18 2.5M
2023-05-22 1.04 1.31 1.04 1.22 6.6M
2023-05-19 1.07 1.14 1.02 1.04 3.5M
2023-05-18 0.95 1.14 0.94 1.06 4.3M
2023-05-17 0.93 0.97 0.90 0.94 2.6M
2023-05-16 0.99 0.99 0.88 0.94 3.2M
2023-05-15 1.03 1.04 0.97 0.99 2.1M
2023-05-12 1.07 1.09 1.01 1.04 1.6M
2023-05-11 1.12 1.14 1.04 1.06 2.6M
2023-05-10 1.12 1.20 1.10 1.14 2.3M
2023-05-09 1.08 1.23 1.06 1.08 4.2M
2023-05-08 1.10 1.12 1.06 1.07 2.1M
2023-05-06 1.11 1.11 1.11 1.11 0.0M
2023-05-05 1.08 1.12 1.04 1.07 1.7M
2023-05-04 1.07 1.15 1.06 1.07 1.5M
2023-05-03 1.03 1.08 1.01 1.07 0.9M
2023-05-02 1.18 1.20 1.01 1.01 2.5M
2023-04-28 1.19 1.25 1.16 1.18 2.3M
2023-04-27 1.21 1.21 1.15 1.18 1.3M
2023-04-26 1.26 1.35 1.19 1.19 2.8M
2023-04-25 1.30 1.30 1.19 1.23 1.5M
2023-04-24 1.38 1.43 1.28 1.28 1.6M
2023-04-20 1.45 1.48 1.36 1.39 0.9M
2023-04-19 1.55 1.55 1.43 1.45 0.9M
2023-04-18 1.68 1.68 1.52 1.56 1.0M
2023-04-17 1.77 1.77 1.66 1.68 0.7M
2023-04-14 1.87 1.94 1.72 1.76 1.0M
2023-04-13 1.93 1.97 1.85 1.85 0.5M
2023-04-12 1.76 1.99 1.76 1.91 0.9M
2023-04-11 1.64 1.90 1.64 1.75 1.5M
2023-04-10 1.66 1.72 1.61 1.63 0.3M
2023-04-06 1.66 1.67 1.59 1.62 0.2M
2023-04-05 1.62 1.67 1.54 1.64 0.6M
2023-04-04 1.64 1.73 1.62 1.63 0.4M
2023-04-03 1.70 1.76 1.59 1.66 0.9M
2023-03-31 1.85 1.87 1.68 1.69 0.5M
2023-03-30 1.80 1.96 1.75 1.85 1.5M
2023-03-29 1.79 1.84 1.72 1.72 1.1M
2023-03-28 1.86 1.86 1.73 1.79 0.6M
2023-03-27 1.87 1.89 1.80 1.86 0.3M
2023-03-24 1.81 1.90 1.75 1.84 0.3M
2023-03-23 1.96 1.96 1.79 1.81 0.6M
2023-03-22 1.87 1.99 1.79 1.96 0.4M
2023-03-21 1.86 1.90 1.81 1.85 0.3M
2023-03-20 1.82 1.90 1.79 1.84 0.8M
2023-03-17 2.00 2.04 1.82 1.82 2.0M
2023-03-16 2.07 2.23 2.01 2.01 0.5M
2023-03-15 2.28 2.28 2.07 2.07 3.1M
2023-03-14 2.34 2.48 2.30 2.31 0.5M
2023-03-13 2.34 2.39 2.20 2.32 0.4M
2023-03-10 2.65 2.65 2.32 2.34 0.5M
2023-03-09 2.57 2.71 2.49 2.66 0.6M
2023-03-08 2.15 2.64 2.15 2.63 0.8M
2023-03-07 2.18 2.27 2.06 2.15 0.4M
2023-03-06 2.00 2.20 2.00 2.16 0.4M
2023-03-03 1.95 2.08 1.91 1.99 0.3M
2023-03-02 1.81 2.01 1.80 1.93 0.4M
2023-03-01 1.97 1.98 1.77 1.81 1.1M
2023-02-28 1.89 2.07 1.89 1.98 3.6M
2023-02-27 1.87 1.97 1.85 1.89 0.5M
2023-02-24 1.92 1.95 1.84 1.90 0.5M
2023-02-23 2.03 2.12 1.92 1.92 0.6M
2023-02-22 1.94 2.07 1.84 2.04 0.5M
2023-02-17 1.92 2.03 1.89 1.94 0.6M
2023-02-16 2.09 2.12 1.90 1.93 1.1M
2023-02-15 2.05 2.20 2.02 2.09 1.1M
2023-02-14 2.17 2.17 1.97 2.06 1.1M
2023-02-13 2.27 2.28 2.11 2.16 1.0M
2023-02-10 2.48 2.59 2.28 2.30 0.9M
2023-02-09 2.63 2.72 2.49 2.50 0.2M
2023-02-08 2.63 2.72 2.38 2.64 0.8M
2023-02-07 2.71 2.75 2.56 2.60 0.3M
2023-02-06 2.75 2.80 2.65 2.70 0.3M
2023-02-03 3.00 3.01 2.75 2.75 0.5M
2023-02-02 3.00 3.24 2.97 3.00 0.4M
2023-02-01 3.35 3.39 3.01 3.01 0.6M
2023-01-31 3.27 3.46 3.21 3.33 0.6M
2023-01-30 3.07 3.27 3.06 3.26 0.6M
2023-01-27 2.93 3.15 2.80 3.06 0.6M
2023-01-26 2.92 2.99 2.81 2.92 0.6M
2023-01-25 2.99 3.07 2.82 2.91 0.5M
2023-01-24 3.03 3.08 2.95 2.98 0.3M
2023-01-23 3.20 3.26 3.01 3.01 0.3M
2023-01-20 3.31 3.36 3.08 3.18 0.5M
2023-01-19 3.44 3.51 3.18 3.28 0.7M
2023-01-18 3.50 3.60 3.41 3.45 0.6M
2023-01-17 3.58 3.71 3.31 3.44 0.5M
2023-01-16 4.13 4.14 3.56 3.56 0.5M
2023-01-13 4.42 4.45 4.13 4.13 0.5M
2023-01-12 4.23 4.56 3.99 4.42 0.8M
2023-01-11 4.04 4.28 3.99 4.28 0.5M
2023-01-10 3.79 4.12 3.74 4.08 0.9M
2023-01-09 3.74 3.86 3.48 3.79 0.5M
2023-01-06 3.46 3.78 3.37 3.74 0.8M
2023-01-05 3.07 3.47 3.07 3.46 0.6M
2023-01-04 3.00 3.21 3.00 3.19 0.9M
2023-01-03 3.07 3.08 2.88 3.04 1.0M
2023-01-02 3.64 3.66 3.09 3.09 0.9M