TipRanks
Go Ultimate55% OFF

IFIRMA S.A. (IFI) Historical Prices

PL:IFI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.8819.8819.5019.5419.54-1.31%1,9280.43
Oct 29, 202620.1520.4519.7019.8019.80-3.18%3,4710.76
Oct 28, 202620.0520.9019.9220.4520.45+2.45%3,7870.83
Oct 27, 202619.8220.2519.6819.9619.96+0.71%2,4050.53
Oct 26, 202620.0020.0019.7019.8219.82-0.90%5,0471.11
Oct 23, 202619.8020.2519.6620.0020.00+1.52%3,3880.74
Oct 22, 202619.8019.8619.6019.7019.70+0.82%2,5660.56
Oct 21, 202620.4020.4019.0219.5419.54-4.22%14,9993.38
Oct 20, 202620.3520.7020.0520.4020.40+0.49%1,7400.38
Oct 19, 202620.5020.8020.3020.3020.30-0.98%1,9660.43
Oct 16, 202620.5520.9019.9620.5020.50-0.73%11,4912.58
Oct 15, 202621.0521.0520.4020.6520.65+0.24%1,9850.45
Oct 14, 202621.1021.1520.5020.6020.60+0.00%2,6470.60
Oct 13, 202619.9620.8019.9620.6020.60+3.52%5,4261.23
Oct 12, 202621.2021.2019.8419.9019.90-6.13%25,4806.30
Oct 09, 202621.2521.7020.5021.2021.20+0.47%11,6453.00
Oct 08, 202621.6521.6520.9021.1021.10-1.40%4,0731.05
Oct 07, 202621.4022.0021.0021.4021.40+0.00%6,7141.74
Oct 06, 202622.3522.3521.0021.4021.40-4.04%7,3591.90
Oct 05, 202623.1023.2021.5022.3022.30-2.62%6,9051.79
Oct 02, 202622.9523.2022.7022.9022.90+3.15%2,4110.62
Oct 01, 202623.0023.2522.2022.2022.20-2.63%4,4681.14
Sep 30, 202622.1023.0021.9022.8022.80+3.64%3,7270.92
Sep 29, 202621.3022.1021.3022.0022.00+2.56%2,4560.59
Sep 28, 202621.3021.5021.2021.4521.45+0.70%1,6390.39
Sep 25, 202621.6021.8021.0021.3021.30-1.39%6,5801.59
Sep 24, 202622.0022.0021.5521.6021.60-1.82%4,5781.12
Sep 23, 202621.9522.1021.8022.0022.00+0.23%1,9580.48
Sep 22, 202621.9522.1021.7021.9521.95-0.23%1,4190.35
Sep 21, 202622.1022.1021.9522.0022.00-0.45%1,1670.29
Sep 18, 202622.2522.2521.7522.1022.10+0.00%2,8450.70
Sep 17, 202622.0022.3521.8022.1022.10+0.45%6,1511.53
Sep 16, 202622.2022.4521.8522.0022.00-0.90%2,0170.50
Sep 15, 202622.7022.7022.0022.2022.20-2.20%3,6160.90
Sep 14, 202622.6522.7022.5022.7022.70+1.34%1,9530.49
Sep 11, 202622.8022.9022.3022.4022.40-1.75%2,8250.70
Sep 10, 202622.1022.9021.6522.8022.80+3.40%6,0611.49
Sep 09, 202623.3023.4021.6522.0522.05-4.09%6,9251.71
Sep 08, 202623.9023.9022.8023.3022.99-1.06%6,4901.57
Sep 07, 202623.2523.9523.0023.5523.24+1.29%4,5041.07
Sep 04, 202624.0024.0022.6523.2522.94-3.13%13,8563.46
Sep 03, 202624.0024.4023.8524.0023.68+0.42%2,3670.59
Sep 02, 202624.4024.6023.8523.9023.58-1.64%4,7061.17
Sep 01, 202624.4024.5524.2024.3023.98-0.82%1,7860.45
Aug 31, 202624.3024.6024.0024.5024.17+0.83%3,0450.76
Aug 28, 202624.7024.7024.3024.3023.98-0.41%1,5580.39
Aug 27, 202624.3025.2524.3024.4024.08-0.20%10,6092.72
Aug 26, 202624.9525.0024.2024.4524.12-2.01%2,7720.66
Aug 25, 202624.7525.0024.7024.9524.62+1.63%7860.18
Aug 24, 202624.4024.8024.3524.5524.22+0.61%1,1250.26