Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.930 | 2.170 | 1.900 | 2.130 | 2.130 | 143,600 |
| 2024-08-15 | 1.940 | 1.990 | 1.900 | 1.930 | 1.930 | 41,400 |
| 2024-08-14 | 1.900 | 2.000 | 1.860 | 1.930 | 1.930 | 76,400 |
| 2024-08-13 | 1.930 | 1.930 | 1.850 | 1.900 | 1.900 | 24,300 |
| 2024-08-12 | 1.940 | 1.950 | 1.890 | 1.910 | 1.910 | 9,500 |
| 2024-08-09 | 1.930 | 1.970 | 1.910 | 1.940 | 1.940 | 15,400 |
| 2024-08-08 | 1.920 | 1.960 | 1.920 | 1.930 | 1.930 | 4,600 |
| 2024-08-07 | 1.920 | 1.960 | 1.890 | 1.950 | 1.950 | 18,500 |
| 2024-08-06 | 1.830 | 1.970 | 1.830 | 1.930 | 1.930 | 43,500 |
| 2024-08-05 | 1.850 | 1.930 | 1.760 | 1.820 | 1.820 | 63,900 |
| 2024-08-02 | 1.840 | 1.900 | 1.790 | 1.900 | 1.900 | 46,300 |
| 2024-08-01 | 1.900 | 1.940 | 1.790 | 1.830 | 1.830 | 58,400 |
| 2024-07-31 | 1.980 | 2.010 | 1.870 | 1.890 | 1.890 | 50,200 |
| 2024-07-30 | 1.960 | 2.000 | 1.940 | 1.970 | 1.970 | 47,300 |
| 2024-07-29 | 2.000 | 2.030 | 1.940 | 1.950 | 1.950 | 61,100 |
| 2024-07-26 | 1.990 | 2.040 | 1.980 | 2.000 | 2.000 | 50,400 |
| 2024-07-25 | 1.960 | 2.040 | 1.950 | 2.000 | 2.000 | 48,600 |
| 2024-07-24 | 1.930 | 2.030 | 1.930 | 2.000 | 2.000 | 93,900 |
| 2024-07-23 | 1.940 | 2.050 | 1.920 | 1.920 | 1.920 | 162,900 |
| 2024-07-22 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 46,800 |
| 2024-07-19 | 1.860 | 1.870 | 1.800 | 1.840 | 1.840 | 14,600 |
| 2024-07-18 | 1.880 | 1.880 | 1.810 | 1.850 | 1.850 | 79,000 |
| 2024-07-17 | 1.930 | 1.930 | 1.840 | 1.870 | 1.870 | 53,900 |
| 2024-07-16 | 1.930 | 1.960 | 1.900 | 1.900 | 1.900 | 57,600 |
| 2024-07-15 | 1.990 | 1.990 | 1.910 | 1.910 | 1.910 | 57,500 |
| 2024-07-12 | 2.000 | 2.020 | 1.990 | 2.010 | 2.010 | 21,900 |
| 2024-07-11 | 2.000 | 2.020 | 1.970 | 2.000 | 2.000 | 29,000 |
| 2024-07-10 | 1.990 | 2.030 | 1.940 | 2.000 | 2.000 | 58,600 |
| 2024-07-09 | 1.950 | 2.000 | 1.920 | 1.960 | 1.960 | 40,000 |
| 2024-07-08 | 1.970 | 1.980 | 1.930 | 1.950 | 1.950 | 33,300 |
| 2024-07-05 | 1.960 | 2.080 | 1.880 | 1.990 | 1.990 | 162,900 |
| 2024-07-04 | 1.890 | 1.950 | 1.860 | 1.910 | 1.910 | 53,000 |
| 2024-07-03 | 1.920 | 1.960 | 1.850 | 1.880 | 1.880 | 131,000 |
| 2024-07-02 | 1.970 | 2.000 | 1.900 | 1.930 | 1.930 | 20,800 |
| 2024-07-01 | 2.040 | 2.080 | 1.960 | 2.000 | 2.000 | 46,300 |
| 2024-06-28 | 2.120 | 2.170 | 2.000 | 2.010 | 2.010 | 137,800 |
| 2024-06-27 | 2.100 | 2.180 | 1.950 | 2.100 | 2.100 | 125,200 |
| 2024-06-26 | 1.920 | 2.250 | 1.920 | 2.080 | 2.080 | 211,100 |
| 2024-06-25 | 1.940 | 2.020 | 1.870 | 1.950 | 1.950 | 52,500 |
| 2024-06-24 | 1.990 | 2.010 | 1.880 | 1.900 | 1.900 | 25,300 |
| 2024-06-21 | 1.820 | 2.010 | 1.810 | 2.010 | 2.010 | 95,100 |
| 2024-06-20 | 1.830 | 1.870 | 1.780 | 1.860 | 1.860 | 67,000 |
| 2024-06-19 | 1.810 | 1.860 | 1.810 | 1.850 | 1.850 | 12,200 |
| 2024-06-18 | 1.840 | 1.880 | 1.770 | 1.810 | 1.810 | 32,100 |
| 2024-06-17 | 1.830 | 1.910 | 1.820 | 1.820 | 1.820 | 46,900 |
| 2024-06-14 | 1.880 | 1.940 | 1.850 | 1.850 | 1.850 | 30,800 |
| 2024-06-13 | 1.950 | 2.130 | 1.830 | 1.910 | 1.910 | 153,900 |
| 2024-06-12 | 1.980 | 2.100 | 1.900 | 1.910 | 1.910 | 72,400 |
| 2024-06-11 | 1.770 | 2.020 | 1.700 | 1.980 | 1.980 | 120,600 |
| 2024-06-10 | 1.770 | 1.780 | 1.720 | 1.770 | 1.770 | 8,000 |
| 2024-06-07 | 1.780 | 1.800 | 1.680 | 1.800 | 1.800 | 44,200 |
| 2024-06-06 | 1.830 | 1.870 | 1.770 | 1.800 | 1.800 | 56,500 |
| 2024-06-05 | 1.870 | 1.870 | 1.790 | 1.820 | 1.820 | 19,500 |
| 2024-06-04 | 1.890 | 1.890 | 1.800 | 1.870 | 1.870 | 74,900 |
| 2024-06-03 | 1.880 | 1.910 | 1.830 | 1.900 | 1.900 | 59,100 |
| 2024-05-31 | 1.960 | 1.960 | 1.820 | 1.890 | 1.890 | 57,500 |
| 2024-05-29 | 1.990 | 2.020 | 1.920 | 1.940 | 1.940 | 39,100 |
| 2024-05-28 | 1.980 | 2.050 | 1.900 | 2.000 | 2.000 | 115,900 |
| 2024-05-27 | 2.010 | 2.010 | 1.920 | 1.970 | 1.970 | 75,800 |
| 2024-05-24 | 2.040 | 2.050 | 1.900 | 2.000 | 2.000 | 88,200 |
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.