Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 37,500 |
| 2026-10-15 | 1.260 | 1.270 | 1.230 | 1.230 | 1.230 | 34,100 |
| 2026-10-14 | 1.250 | 1.290 | 1.250 | 1.270 | 1.270 | 23,000 |
| 2026-10-13 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 53,100 |
| 2026-10-09 | 1.290 | 1.340 | 1.280 | 1.300 | 1.300 | 23,800 |
| 2026-10-08 | 1.230 | 1.320 | 1.230 | 1.280 | 1.280 | 45,200 |
| 2026-10-07 | 1.260 | 1.300 | 1.240 | 1.250 | 1.250 | 23,900 |
| 2026-10-06 | 1.230 | 1.300 | 1.230 | 1.280 | 1.280 | 46,900 |
| 2026-10-05 | 1.240 | 1.350 | 1.230 | 1.260 | 1.260 | 40,400 |
| 2026-10-02 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 3,300 |
| 2026-10-01 | 1.240 | 1.240 | 1.180 | 1.240 | 1.240 | 14,800 |
| 2026-09-30 | 1.250 | 1.250 | 1.200 | 1.220 | 1.220 | 104,300 |
| 2026-09-29 | 1.200 | 1.260 | 1.200 | 1.250 | 1.250 | 18,000 |
| 2026-09-28 | 1.290 | 1.290 | 1.200 | 1.220 | 1.220 | 175,200 |
| 2026-09-25 | 1.290 | 1.330 | 1.220 | 1.280 | 1.280 | 82,100 |
| 2026-09-24 | 1.300 | 1.320 | 1.280 | 1.320 | 1.320 | 19,500 |
| 2026-09-23 | 1.330 | 1.330 | 1.220 | 1.310 | 1.310 | 210,400 |
| 2026-09-22 | 1.360 | 1.370 | 1.320 | 1.360 | 1.360 | 5,400 |
| 2026-09-21 | 1.360 | 1.390 | 1.340 | 1.370 | 1.370 | 39,000 |
| 2026-09-18 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 3,600 |
| 2026-09-17 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 40,400 |
| 2026-09-16 | 1.350 | 1.420 | 1.320 | 1.380 | 1.380 | 131,400 |
| 2026-09-15 | 1.400 | 1.430 | 1.310 | 1.340 | 1.340 | 276,400 |
| 2026-09-14 | 1.460 | 1.470 | 1.400 | 1.420 | 1.420 | 58,600 |
| 2026-09-11 | 1.400 | 1.530 | 1.400 | 1.460 | 1.460 | 118,000 |
| 2026-09-10 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 22,800 |
| 2026-09-09 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 1,500 |
| 2026-09-08 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 20,600 |
| 2026-09-04 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 9,300 |
| 2026-09-03 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 10,200 |
| 2026-09-02 | 1.380 | 1.420 | 1.380 | 1.410 | 1.410 | 24,100 |
| 2026-09-01 | 1.430 | 1.450 | 1.290 | 1.370 | 1.370 | 173,500 |
| 2026-08-31 | 1.400 | 1.500 | 1.380 | 1.480 | 1.480 | 37,400 |
| 2026-08-28 | 1.490 | 1.490 | 1.350 | 1.390 | 1.390 | 32,700 |
| 2026-08-27 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 3,900 |
| 2026-08-26 | 1.420 | 1.500 | 1.420 | 1.450 | 1.450 | 17,600 |
| 2026-08-25 | 1.420 | 1.450 | 1.410 | 1.420 | 1.420 | 22,200 |
| 2026-08-24 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 7,000 |
| 2026-08-21 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 2,900 |
| 2026-08-20 | 1.440 | 1.470 | 1.420 | 1.420 | 1.420 | 13,800 |
| 2026-08-19 | 1.420 | 1.470 | 1.410 | 1.470 | 1.470 | 8,100 |
| 2026-08-18 | 1.420 | 1.450 | 1.390 | 1.430 | 1.430 | 91,300 |
| 2026-08-17 | 1.430 | 1.500 | 1.410 | 1.420 | 1.420 | 32,800 |
| 2026-08-14 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 33,900 |
| 2026-08-13 | 1.500 | 1.500 | 1.400 | 1.440 | 1.440 | 11,000 |
| 2026-08-12 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 19,300 |
| 2026-08-11 | 1.400 | 1.440 | 1.350 | 1.420 | 1.420 | 5,600 |
| 2026-08-10 | 1.400 | 1.490 | 1.380 | 1.450 | 1.450 | 65,000 |
| 2026-08-07 | 1.570 | 1.570 | 1.360 | 1.400 | 1.400 | 80,500 |
| 2026-08-06 | 1.570 | 1.580 | 1.520 | 1.530 | 1.530 | 12,100 |
| 2026-08-05 | 1.590 | 1.670 | 1.540 | 1.570 | 1.570 | 237,300 |
| 2026-08-04 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 43,100 |
| 2026-08-03 | 1.570 | 1.600 | 1.560 | 1.590 | 1.590 | 51,200 |
| 2026-07-31 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 106,000 |
| 2026-07-30 | 1.640 | 1.640 | 1.610 | 1.640 | 1.640 | 15,300 |
| 2026-07-29 | 1.690 | 1.690 | 1.600 | 1.620 | 1.620 | 78,700 |
| 2026-07-28 | 1.700 | 1.760 | 1.670 | 1.690 | 1.690 | 31,500 |
| 2026-07-27 | 1.650 | 1.760 | 1.650 | 1.750 | 1.750 | 7,700 |
| 2026-07-24 | 1.700 | 1.770 | 1.700 | 1.740 | 1.740 | 4,600 |
| 2026-07-23 | 1.750 | 1.830 | 1.690 | 1.770 | 1.770 | 47,100 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.