Infracommerce Caxaas S.A. (IFCM3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.35 | 0.37 | 0.34 | 4848220 | 0.35591937 | CS |
| 4 | 0 | 0 | 0.35 | 0.49 | 0.32 | 8903895 | 0.38752011 | CS |
| 12 | -0.4 | -53.3333333333 | 0.75 | 0.77 | 0.32 | 10223651 | 0.43543359 | CS |
| 26 | -1.29 | -78.6585365854 | 1.64 | 1.66 | 0.32 | 9821742 | 0.74936849 | CS |
| 52 | -1.35 | -79.4117647059 | 1.7 | 2.17 | 0.32 | 8771306 | 1.13207915 | CS |
| 156 | -20.41 | -98.3140655106 | 20.76 | 21.81 | 0.32 | 3984526 | 2.37876057 | CS |
| 260 | -16.85 | -97.9651162791 | 17.2 | 24.62 | 0.32 | 3740172 | 2.60102471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 0.35 | -0.01 | -2.78 | 0.36 | 0.37 | 0.35 | 3080500 |
| 1722029400 | 0.36 | 0.02 | 5.88 | 0.36 | 0.37 | 0.35 | 6161900 |
| 1721943000 | 0.34 | -0.01 | -2.86 | 0.35 | 0.36 | 0.34 | 4736700 |
| 1721856600 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.34 | 4754000 |
| 1721770140 | 0.36 | -0.01 | -2.70 | 0.36 | 0.37 | 0.35 | 4253000 |
| 1721683800 | 0.37 | 0.02 | 5.71 | 0.35 | 0.37 | 0.35 | 4335500 |
| 1721424600 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.34 | 4225400 |
| 1721338200 | 0.35 | -0.02 | -5.41 | 0.37 | 0.38 | 0.35 | 7214200 |
| 1721251800 | 0.37 | -0.02 | -5.13 | 0.38 | 0.39 | 0.37 | 9841300 |
| 1721165340 | 0.39 | -0.03 | -7.14 | 0.42 | 0.44 | 0.39 | 14642500 |
| 1721079000 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 4546600 |
| 1720819800 | 0.42 | -0.01 | -2.33 | 0.43 | 0.44 | 0.4099999 | 5227900 |
| 1720733400 | 0.43 | -0.01 | -2.27 | 0.44 | 0.46 | 0.4099999 | 13368400 |
| 1720647000 | 0.44 | -0.01 | -2.22 | 0.45 | 0.49 | 0.43 | 19107300 |
| 1720560540 | 0.45 | 0.07 | 18.42 | 0.39 | 0.45 | 0.38 | 14626400 |
| 1720474200 | 0.38 | 0.01 | 2.70 | 0.37 | 0.4 | 0.36 | 9255500 |
| 1720215000 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.35 | 10446900 |
| 1720128540 | 0.38 | 0.05 | 15.15 | 0.33 | 0.38 | 0.32 | 22734100 |
| 1720042200 | 0.33 | -0.01 | -2.94 | 0.34 | 0.35 | 0.32 | 13557300 |
| 1719955800 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.33 | 2288000 |
| 1719869400 | 0.33 | -0.01 | -2.94 | 0.35 | 0.35 | 0.33 | 2755000 |
| 1719610200 | 0.34 | -0.02 | -5.56 | 0.37 | 0.37 | 0.33 | 9218400 |
| 1719523800 | 0.36 | 0.03 | 9.09 | 0.33 | 0.36 | 0.33 | 11420700 |
| 1719437400 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.32 | 7705500 |
| 1719351000 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 2046900 |
| 1719264600 | 0.34 | 0.01 | 3.03 | 0.33 | 0.35 | 0.32 | 5681200 |
| 1719005400 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.32 | 4680500 |
| 1718918940 | 0.33 | 0 | 0.00 | 0.34 | 0.35 | 0.33 | 7289900 |
| 1718832540 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.32 | 4525400 |
| 1718746200 | 0.33 | -0.01 | -2.94 | 0.34 | 0.35 | 0.33 | 5672900 |
| 1718659800 | 0.34 | -0.02 | -5.56 | 0.36 | 0.37 | 0.34 | 3891100 |
| 1718400600 | 0.36 | 0 | 0.00 | 0.35 | 0.37 | 0.34 | 4310300 |
| 1718314200 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.34 | 7550800 |
| 1718227800 | 0.36 | -0.01 | -2.70 | 0.36 | 0.4 | 0.36 | 12086300 |
| 1718141400 | 0.37 | 0.01 | 2.78 | 0.37 | 0.38 | 0.36 | 5403700 |
| 1718055000 | 0.36 | -0.01 | -2.70 | 0.38 | 0.38 | 0.35 | 5647400 |
| 1717795800 | 0.37 | -0.02 | -5.13 | 0.38 | 0.4 | 0.36 | 20008300 |
| 1717709400 | 0.39 | 0 | 0.00 | 0.39 | 0.4099999 | 0.34 | 25505900 |
| 1717622940 | 0.39 | -0.04 | -9.30 | 0.44 | 0.44 | 0.38 | 21101600 |
| 1717536600 | 0.43 | -0.03 | -6.52 | 0.47 | 0.47 | 0.43 | 12119900 |
| 1717450200 | 0.46 | -0.01 | -2.13 | 0.47 | 0.49 | 0.45 | 8869200 |
| 1717191000 | 0.47 | -0.02 | -4.08 | 0.5 | 0.5 | 0.47 | 6350100 |
| 1717018140 | 0.49 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 6370100 |
| 1716931740 | 0.49 | -0.03 | -5.77 | 0.52 | 0.54 | 0.49 | 5346100 |
| 1716845340 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.5 | 4392600 |
| 1716586200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.49 | 4144100 |
| 1716499800 | 0.5 | 0.02 | 4.17 | 0.49 | 0.5 | 0.47 | 5841300 |
| 1716413340 | 0.48 | -0.04 | -7.69 | 0.51 | 0.52 | 0.47 | 11799100 |
| 1716327000 | 0.52 | -0.01 | -1.89 | 0.52 | 0.56 | 0.5 | 10907400 |
| 1716240600 | 0.53 | 0.07 | 15.22 | 0.46 | 0.53 | 0.46 | 14544500 |
| 1715981400 | 0.46 | 0.02 | 4.55 | 0.44 | 0.48 | 0.43 | 17152500 |
| 1715895000 | 0.44 | -0.02 | -4.35 | 0.46 | 0.46 | 0.43 | 8144800 |
| 1715808600 | 0.46 | 0.02 | 4.55 | 0.45 | 0.46 | 0.42 | 15827900 |
| 1715722200 | 0.44 | -0.03 | -6.38 | 0.47 | 0.5 | 0.44 | 17149700 |
| 1715635800 | 0.47 | -0.08 | -14.55 | 0.56 | 0.5699999 | 0.46 | 49285400 |
| 1715376600 | 0.55 | -0.16 | -22.54 | 0.59 | 0.63 | 0.55 | 30561900 |
| 1715290140 | 0.71 | -0.01 | -1.39 | 0.7 | 0.72 | 0.67 | 9902500 |
| 1715203800 | 0.72 | -0.03 | -4.00 | 0.74 | 0.74 | 0.7 | 8567200 |
| 1715117400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.77 | 0.74 | 9309700 |
| 1715031000 | 0.74 | -0.01 | -1.33 | 0.75 | 0.76 | 0.74 | 4784700 |
| 1714771800 | 0.75 | 0.02 | 2.74 | 0.74 | 0.79 | 0.74 | 8749500 |
| 1714685400 | 0.73 | -0.02 | -2.67 | 0.75 | 0.77 | 0.72 | 6695600 |
| 1714512600 | 0.75 | -0.02 | -2.60 | 0.76 | 0.77 | 0.73 | 5011200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
