Infracommerce Caxaas S.A. (IFCM3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 10431 |
| 1718918940 | 0.34 | 0.01 | 3.03 | 0.34 | 0.35 | 0.33 | 16650 |
| 1718832540 | 0.33 | -0.02 | -5.71 | 0.34 | 0.35 | 0.33 | 34816 |
| 1718746200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 8939 |
| 1718659800 | 0.35 | 0 | 0.00 | 0.34 | 0.36 | 0.34 | 8915 |
| 1718400600 | 0.35 | 0 | 0.00 | 0.36 | 0.37 | 0.34 | 12119 |
| 1718314200 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.35 | 9253 |
| 1718227800 | 0.36 | 0 | 0.00 | 0.37 | 0.4 | 0.36 | 9220 |
| 1718141400 | 0.36 | 0.01 | 2.86 | 0.36 | 0.38 | 0.36 | 9320 |
| 1718055000 | 0.35 | -0.03 | -7.89 | 0.39 | 0.39 | 0.35 | 13801 |
| 1717795800 | 0.38 | -0.01 | -2.56 | 0.4 | 0.4 | 0.36 | 21785 |
| 1717709400 | 0.39 | -0.01 | -2.50 | 0.4 | 0.42 | 0.35 | 20466 |
| 1717622940 | 0.4 | -0.04 | -9.09 | 0.44 | 0.44 | 0.39 | 98389 |
| 1717536600 | 0.44 | -0.03 | -6.38 | 0.47 | 0.47 | 0.43 | 12885 |
| 1717450200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.5 | 0.45 | 11559 |
| 1717191000 | 0.48 | -0.01 | -2.04 | 0.5 | 0.5 | 0.47 | 8720 |
| 1717018140 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.48 | 7922 |
| 1716931740 | 0.5 | -0.02 | -3.85 | 0.52 | 0.54 | 0.49 | 13551 |
| 1716845340 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.5 | 8654 |
| 1716586200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.49 | 8992 |
| 1716499800 | 0.5 | 0.02 | 4.17 | 0.49 | 0.5 | 0.47 | 20918 |
| 1716413340 | 0.48 | -0.04 | -7.69 | 0.52 | 0.52 | 0.47 | 36467 |
| 1716327000 | 0.52 | 0 | 0.00 | 0.53 | 0.55 | 0.51 | 37485 |
| 1716240600 | 0.52 | 0.05 | 10.64 | 0.47 | 0.53 | 0.46 | 45282 |
| 1715981400 | 0.47 | 0.02 | 4.44 | 0.45 | 0.48 | 0.44 | 19386 |
| 1715895000 | 0.45 | -0.01 | -2.17 | 0.47 | 0.47 | 0.43 | 16171 |
| 1715808600 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.42 | 14482 |
| 1715722200 | 0.45 | -0.03 | -6.25 | 0.48 | 0.5 | 0.45 | 26578 |
| 1715635800 | 0.48 | -0.08 | -14.29 | 0.5699999 | 0.5699999 | 0.46 | 78390 |
| 1715376600 | 0.56 | -0.15 | -21.13 | 0.66 | 0.67 | 0.55 | 45055 |
| 1715290140 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.67 | 163054 |
| 1715203800 | 0.72 | -0.02 | -2.70 | 0.75 | 0.75 | 0.7 | 13845 |
| 1715117400 | 0.74 | -0.01 | -1.33 | 0.74 | 0.77 | 0.73 | 50090 |
| 1715031000 | 0.75 | 0 | 0.00 | 0.74 | 0.76 | 0.74 | 8391 |
| 1714771800 | 0.75 | 0.02 | 2.74 | 0.74 | 0.79 | 0.74 | 9666 |
| 1714685400 | 0.73 | -0.02 | -2.67 | 0.75 | 0.77 | 0.72 | 19437 |
| 1714512600 | 0.75 | -0.02 | -2.60 | 0.78 | 0.78 | 0.73 | 90328 |
| 1714426200 | 0.77 | -0.01 | -1.28 | 0.78 | 0.8 | 0.76 | 5498 |
| 1714167000 | 0.78 | 0 | 0.00 | 0.78 | 0.8 | 0.77 | 8120 |
| 1714080540 | 0.78 | -0.04 | -4.88 | 0.8 | 0.8 | 0.74 | 21139 |
| 1713994200 | 0.8199999 | 0.0799999 | 10.81 | 0.75 | 0.8199999 | 0.75 | 14414 |
| 1713907800 | 0.74 | 0.01 | 1.37 | 0.74 | 0.76 | 0.72 | 48361 |
| 1713821340 | 0.73 | 0.01 | 1.39 | 0.72 | 0.74 | 0.71 | 8733 |
| 1713562200 | 0.72 | 0.01 | 1.41 | 0.72 | 0.75 | 0.6899999 | 71843 |
| 1713475800 | 0.71 | -0.02 | -2.74 | 0.73 | 0.78 | 0.7 | 10430 |
| 1713389400 | 0.73 | 0.01 | 1.39 | 0.73 | 0.76 | 0.71 | 15916 |
| 1713302940 | 0.72 | -0.03 | -4.00 | 0.75 | 0.76 | 0.7 | 19552 |
| 1713216600 | 0.75 | -0.04 | -5.06 | 0.79 | 0.81 | 0.73 | 24462 |
| 1712957400 | 0.79 | -0.08 | -9.20 | 0.87 | 0.87 | 0.77 | 76120 |
| 1712870940 | 0.87 | 0 | 0.00 | 0.88 | 0.89 | 0.84 | 18366 |
| 1712784540 | 0.87 | -0.08 | -8.42 | 0.95 | 0.95 | 0.8199999 | 86750 |
| 1712698140 | 0.95 | 0.1300001 | 15.85 | 0.8199999 | 0.96 | 0.8199999 | 55957 |
| 1712611740 | 0.8199999 | 0 | 0.00 | 0.83 | 0.84 | 0.79 | 31108 |
| 1712352600 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.84 | 0.8 | 54560 |
| 1712266140 | 0.84 | -0.04 | -4.55 | 0.89 | 0.9 | 0.8199999 | 31964 |
| 1712179740 | 0.88 | 0 | 0.00 | 0.88 | 0.9 | 0.83 | 41342 |
| 1712093400 | 0.88 | -0.06 | -6.38 | 0.94 | 0.94 | 0.87 | 30216 |
| 1712006940 | 0.94 | -0.03 | -3.09 | 0.98 | 0.99 | 0.92 | 27466 |
| 1711661400 | 0.97 | 0.04 | 4.30 | 0.94 | 0.98 | 0.92 | 21790 |
| 1711574940 | 0.93 | 0.01 | 1.09 | 0.93 | 0.95 | 0.89 | 30719 |
| 1711488540 | 0.92 | 0 | 0.00 | 0.92 | 0.95 | 0.91 | 47102 |
| 1711402140 | 0.92 | -0.07 | -7.07 | 1 | 1.03 | 0.89 | 68716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
