B3 · IFCM3 · stock
Infracommerce CXaaS S.A. (IFCM3) stock price history
Every B3 trading session of Infracommerce CXaaS S.A. from May 7, 2021 to Sep 29, 2026: 1,348 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFCM3 adjusted close, 2021 to 2026
- R$36,151
- All time high, 2021
- R$20.80
- 52 week high, R$1.30 low
- 1,348
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
IFCM3 key facts
- Infracommerce CXaaS S.A. (IFCM3) closed at R$1.35 on Sep 29, 2026 on B3.
- IFCM3's all time high close is R$36,151, set on Jun 30, 2021; its all time low close is R$1.35 on Sep 29, 2026.
- IFCM3's 52 week range is R$1.30 to R$20.80.
- IFCM3 returned -93.5% over the year to Sep 29, 2026 and -100.0% over five years.
- Since May 7, 2021 IFCM3 returned -100%, -83.6% a year compounded.
- IFCM3's deepest drawdown was -100.0% from Jun 30, 2021 to Sep 29, 2026.
- DataCedar holds 1,348 daily sessions of IFCM3 history from May 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IFCM3 price chart, 2021 to 2026
IFCM3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.3% |
| 3 months | -40.0% |
| 6 months | -66.2% |
| Year to date | -76.9% |
| 1 year | -93.5% |
| 3 years | -99.9% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since May 7, 2021 | -100.0% |
| Compound annual growth, 5.4 years | -83.6% |
IFCM3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$36,151 on Jun 30, 2021
- All time low close
- R$1.35 on Sep 29, 2026
- 52 week high
- R$20.80 on Sep 29, 2025
- 52 week low
- R$1.30 on Sep 29, 2026
- Deepest drawdown
- -100.0% from Jun 30, 2021 to Sep 29, 2026, not yet recovered
- Best single session
- +52.3% on Aug 5, 2026
- Worst single session
- -33.3% on Dec 23, 2024
- Volatility, 1 year annualised
- 105.7%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2023, -49%
- Worst calendar year
- 2024, -97%
IFCM3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 7, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.55 | R$6.54 | R$1.30 | R$1.35 | -76.9% | 18.5M | 186 |
| 2025 | R$98.93 | R$336.76 | R$3.62 | R$5.84 | -94.1% | 9.4M | 250 |
| 2024 | R$3,050 | R$3,100 | R$98.93 | R$98.93 | -96.8% | 1.6M | 251 |
| 2023 | R$6,001 | R$7,525 | R$1,443 | R$3,050 | -49.3% | 781.3K | 248 |
| 2022 | R$27,060 | R$27,364 | R$3,892 | R$6,017 | -77.4% | 152K | 250 |
| 2021 | R$24,263 | R$37,428 | R$19,565 | R$26,604 | n/a | 107.6K | 163 |
IFCM3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.35 | -22.9% |
| August 2026 | R$1.75 | +22.4% |
| July 2026 | R$1.43 | -34.7% |
| June 2026 | R$2.19 | -27.0% |
| May 2026 | R$3.00 | -31.0% |
| April 2026 | R$4.35 | -1.1% |
| March 2026 | R$4.40 | +21.7% |
| February 2026 | R$3.62 | +1.4% |
| January 2026 | R$3.57 | -39.0% |
| December 2025 | R$5.84 | -35.2% |
| November 2025 | R$9.01 | -17.3% |
| October 2025 | R$10.90 | -45.0% |
About the IFCM3 data
Daily bars. 1,348 sessions from May 7, 2021 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IFCM3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- IBMB34 International Business Machines Corporation
- IBOV Ibovespa
- ICLR34 ICON Public Limited Company
- ICRI11 Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario
- IGTI3 Iguatemi S.A.
- IGTI4 Iguatemi S.A.
- IMMB11 Immobinvest Fundo De Investimento Imobiliário Responsabilidade Limitada
- INBR32 Inter & Co, Inc.
Common questions
IFCM3 share price history
