Infracommerce CXaaS (IFCM3)

IFCM3
🏛️ Brasil →
0.14
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 16.01 16.58 15.86 16.40 5.1M
2021-12-29 15.85 16.17 15.85 15.89 0.9M
2021-12-28 16.17 16.17 15.77 16.12 1.0M
2021-12-27 15.75 16.45 15.75 15.93 1.4M
2021-12-23 14.77 15.83 14.67 15.75 2.2M
2021-12-22 14.90 14.90 14.31 14.52 1.0M
2021-12-21 14.52 14.73 13.87 14.43 0.9M
2021-12-20 14.57 14.57 13.60 14.23 1.5M
2021-12-17 13.78 14.58 13.44 14.58 6.9M
2021-12-16 14.13 14.25 13.55 14.18 2.0M
2021-12-15 14.66 14.66 13.34 14.25 2.6M
2021-12-14 15.92 15.92 14.53 14.53 1.2M
2021-12-13 15.94 16.03 15.40 15.80 1.1M
2021-12-10 14.99 15.88 14.99 15.80 1.4M
2021-12-09 14.89 15.16 14.62 14.95 1.2M
2021-12-08 14.65 15.09 13.99 14.99 1.8M
2021-12-07 14.53 14.95 14.15 14.44 1.9M
2021-12-06 14.06 14.53 13.49 14.53 1.5M
2021-12-03 13.78 14.30 13.43 14.05 1.9M
2021-12-02 13.12 14.13 13.00 14.06 1.9M
2021-12-01 14.31 14.34 13.65 13.87 1.4M
2021-11-30 14.43 14.44 13.53 13.53 4.4M
2021-11-29 14.74 14.96 14.22 14.44 1.2M
2021-11-26 14.48 14.64 13.87 14.25 1.2M
2021-11-25 14.28 14.86 13.97 14.52 1.0M
2021-11-24 14.21 14.42 13.16 13.96 1.4M
2021-11-23 15.01 15.01 13.72 14.25 2.3M
2021-11-22 15.47 15.65 14.56 14.68 1.8M
2021-11-19 14.53 15.37 14.19 15.09 1.0M
2021-11-18 14.39 14.55 13.86 14.53 1.0M
2021-11-17 13.83 14.15 13.16 14.15 0.9M
2021-11-16 14.62 14.62 13.17 13.66 2.1M
2021-11-12 14.06 14.53 13.77 14.53 1.9M
2021-11-11 13.19 13.84 13.15 13.69 1.3M
2021-11-10 13.69 13.69 12.94 13.21 0.9M
2021-11-09 13.21 13.73 12.99 13.50 0.6M
2021-11-08 12.84 13.30 12.64 13.21 0.8M
2021-11-05 12.98 13.18 12.63 12.92 0.6M
2021-11-04 13.01 13.12 12.56 13.06 0.8M
2021-11-03 12.67 12.87 12.06 12.87 1.4M
2021-11-01 12.48 12.73 12.16 12.56 1.3M
2021-10-29 12.64 12.85 12.10 12.23 0.8M
2021-10-28 12.94 13.24 12.53 12.65 0.8M
2021-10-27 13.36 13.36 12.83 13.12 1.0M
2021-10-26 13.25 13.52 12.93 13.31 1.0M
2021-10-25 13.56 13.87 13.17 13.64 0.6M
2021-10-22 12.94 13.47 12.20 13.40 0.9M
2021-10-21 13.55 13.85 13.12 13.12 0.5M
2021-10-20 13.58 13.99 13.41 13.78 0.8M
2021-10-19 13.86 14.27 13.54 13.73 0.5M
2021-10-18 14.23 14.23 13.74 14.06 0.8M
2021-10-15 14.25 14.30 13.80 14.22 0.6M
2021-10-14 14.27 14.36 13.73 14.25 0.7M
2021-10-13 14.06 14.59 14.05 14.05 0.6M
2021-10-11 14.35 14.41 14.14 14.25 0.4M
2021-10-08 14.44 14.96 14.28 14.30 0.4M
2021-10-07 14.92 14.92 14.20 14.32 0.6M
2021-10-06 15.00 15.03 14.20 14.72 1.5M
2021-10-05 15.58 15.58 14.93 15.19 0.6M
2021-10-04 16.01 16.02 14.94 15.37 0.9M
2021-10-01 16.09 16.17 15.56 15.98 0.8M
2021-09-30 15.93 15.98 15.44 15.94 1.4M
2021-09-29 15.73 16.08 15.09 15.75 1.7M
2021-09-28 16.27 16.33 15.17 15.56 1.5M
2021-09-27 16.40 17.44 16.22 16.40 4.5M
2021-09-24 15.35 15.43 14.75 15.09 0.4M
2021-09-23 15.30 15.79 14.87 15.36 0.7M
2021-09-22 14.92 15.82 14.62 15.23 0.7M
2021-09-21 14.53 15.12 14.21 14.78 0.8M
2021-09-20 14.86 14.86 13.89 14.73 1.2M
2021-09-17 15.30 15.36 14.66 15.36 0.8M
2021-09-16 15.24 15.65 14.43 15.36 1.6M
2021-09-15 15.54 15.77 15.13 15.33 8.2M
2021-09-14 16.59 16.65 16.28 16.36 1.0M
2021-09-13 16.53 16.70 16.15 16.59 0.6M
2021-09-10 16.87 16.87 16.24 16.31 0.5M
2021-09-09 16.67 16.87 15.80 16.60 0.9M
2021-09-08 16.54 16.68 15.56 16.68 0.8M
2021-09-06 17.20 17.22 16.08 16.64 0.8M
2021-09-03 16.51 17.20 16.34 17.06 0.7M
2021-09-02 16.75 16.92 16.51 16.66 0.6M
2021-09-01 16.79 16.86 16.27 16.86 0.7M
2021-08-31 16.24 16.58 16.02 16.58 0.8M
2021-08-30 16.38 16.40 15.47 16.40 1.0M
2021-08-27 15.78 16.47 15.59 16.26 0.5M
2021-08-26 16.32 16.40 15.53 15.83 0.7M
2021-08-25 16.09 16.47 15.82 16.29 0.7M
2021-08-24 15.80 16.31 15.54 15.95 0.6M
2021-08-23 15.40 16.01 15.20 15.63 1.1M
2021-08-20 15.37 15.43 14.84 15.37 0.8M
2021-08-19 15.09 15.75 14.11 15.53 1.2M
2021-08-18 15.47 16.05 15.14 15.37 1.0M
2021-08-17 16.38 16.38 14.86 15.74 0.8M
2021-08-16 17.61 17.72 16.19 16.40 0.4M
2021-08-13 19.14 19.14 17.36 17.67 1.8M
2021-08-12 19.87 19.91 18.79 19.14 0.4M
2021-08-11 19.19 20.44 18.72 19.79 1.0M
2021-08-10 19.13 19.45 19.01 19.22 0.9M
2021-08-09 18.99 19.44 18.87 19.22 0.3M
2021-08-06 18.97 19.03 18.62 19.03 0.8M
2021-08-05 17.88 19.54 17.64 18.91 1.6M
2021-08-04 17.98 17.98 17.12 17.68 0.5M
2021-08-03 18.61 18.61 17.44 18.00 0.6M
2021-08-02 18.70 18.80 17.99 18.36 1.0M
2021-07-30 19.39 19.39 18.37 18.51 0.7M
2021-07-29 19.46 19.54 19.26 19.40 0.4M
2021-07-28 20.12 20.15 18.75 19.40 2.0M
2021-07-27 19.87 20.29 19.25 20.05 1.2M
2021-07-26 21.50 21.50 19.69 20.34 1.9M
2021-07-23 21.87 22.08 21.34 21.56 0.2M
2021-07-22 21.57 21.93 21.29 21.70 0.4M
2021-07-21 21.05 22.32 21.04 21.55 1.5M
2021-07-20 20.91 21.61 20.82 21.00 0.3M
2021-07-19 20.44 21.14 20.44 20.81 0.6M
2021-07-16 20.54 20.78 20.34 20.74 0.3M
2021-07-15 20.47 20.95 20.47 20.53 0.4M
2021-07-14 21.81 21.81 19.80 20.47 1.7M
2021-07-13 21.61 22.01 20.44 21.47 0.7M
2021-07-12 21.84 22.49 21.43 21.63 0.4M
2021-07-08 21.48 21.84 20.93 21.56 0.5M
2021-07-07 21.59 22.08 21.37 21.52 0.5M
2021-07-06 21.85 22.58 21.63 21.66 0.5M
2021-07-05 22.14 22.14 21.91 21.91 0.3M
2021-07-02 21.91 22.25 21.85 22.03 0.6M
2021-07-01 22.29 22.48 21.82 21.84 0.2M
2021-06-30 21.85 23.08 21.56 22.29 1.4M
2021-06-29 20.00 21.70 20.00 21.56 0.9M
2021-06-28 19.08 20.05 19.08 20.00 1.2M
2021-06-25 18.91 19.48 18.89 19.08 1.4M
2021-06-24 18.73 19.40 18.68 18.85 0.7M
2021-06-23 18.75 19.68 18.58 18.65 1.1M
2021-06-22 17.22 18.04 16.76 17.84 1.1M
2021-06-21 16.69 17.29 16.16 17.08 0.5M
2021-06-18 16.44 16.50 15.93 16.35 1.2M
2021-06-17 16.04 16.35 15.59 16.35 0.4M
2021-06-16 15.91 15.91 15.49 15.75 1.1M
2021-06-15 14.98 16.50 14.98 15.56 0.7M
2021-06-14 15.19 15.64 14.58 14.98 1.5M
2021-06-11 15.20 15.47 14.96 15.09 0.8M
2021-06-10 15.75 16.20 14.67 15.23 1.1M
2021-06-09 14.93 15.19 14.80 14.90 0.1M
2021-06-08 15.00 15.09 14.84 14.90 0.4M
2021-06-07 15.24 15.33 15.02 15.05 0.3M
2021-06-04 15.17 15.33 14.87 15.33 1.2M
2021-06-02 15.13 15.28 14.77 15.22 0.2M
2021-06-01 14.90 15.13 14.72 15.13 0.4M
2021-05-31 14.90 15.00 14.75 15.00 0.2M
2021-05-28 15.04 15.04 14.53 14.90 0.4M
2021-05-27 14.81 14.95 14.67 14.86 0.8M
2021-05-26 14.26 14.85 14.26 14.80 0.1M
2021-05-25 14.07 14.52 13.87 14.25 1.0M
2021-05-24 13.98 14.25 13.87 14.06 0.1M
2021-05-21 13.97 14.33 13.65 13.87 0.6M
2021-05-20 13.55 14.44 13.42 13.97 0.6M
2021-05-19 14.03 14.03 13.38 13.75 0.7M
2021-05-18 14.06 14.06 13.87 14.03 0.3M
2021-05-17 13.87 14.15 13.87 13.87 0.2M
2021-05-14 14.06 14.06 13.30 13.87 1.0M
2021-05-13 14.07 14.17 13.52 13.81 0.7M
2021-05-12 14.36 14.65 13.64 14.20 0.3M
2021-05-11 14.26 14.95 13.86 14.18 0.3M
2021-05-10 14.49 14.49 14.06 14.27 0.3M
2021-05-07 14.96 15.11 14.25 14.25 1.3M
2021-05-06 15.09 15.30 14.90 14.90 0.4M
2021-05-05 15.47 15.50 14.90 14.90 0.6M
2021-05-04 16.12 16.29 14.28 14.78 2.0M