Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.660 | 3.700 | 3.620 | 3.700 | 3.700 | 38,800 |
| 2024-02-26 | 3.780 | 3.810 | 3.660 | 3.660 | 3.660 | 39,200 |
| 2024-02-23 | 3.770 | 3.840 | 3.740 | 3.760 | 3.760 | 23,500 |
| 2024-02-22 | 3.830 | 3.830 | 3.780 | 3.780 | 3.780 | 21,700 |
| 2024-02-21 | 3.810 | 3.810 | 3.760 | 3.760 | 3.760 | 26,500 |
| 2024-02-20 | 3.860 | 3.860 | 3.770 | 3.830 | 3.830 | 17,600 |
| 2024-02-19 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 7,000 |
| 2024-02-16 | 3.890 | 3.890 | 3.800 | 3.810 | 3.810 | 40,900 |
| 2024-02-15 | 3.910 | 3.960 | 3.830 | 3.900 | 3.900 | 18,200 |
| 2024-02-14 | 3.950 | 4.000 | 3.850 | 3.900 | 3.900 | 58,900 |
| 2024-02-09 | 3.840 | 3.950 | 3.770 | 3.950 | 3.950 | 63,100 |
| 2024-02-08 | 4.000 | 4.010 | 3.810 | 3.810 | 3.810 | 66,000 |
| 2024-02-07 | 4.030 | 4.030 | 3.950 | 4.000 | 4.000 | 26,400 |
| 2024-02-06 | 3.950 | 4.050 | 3.930 | 4.050 | 4.050 | 30,500 |
| 2024-02-05 | 4.060 | 4.060 | 3.940 | 3.950 | 3.950 | 26,900 |
| 2024-02-02 | 4.060 | 4.140 | 3.970 | 3.980 | 3.980 | 24,500 |
| 2024-02-01 | 4.020 | 4.150 | 4.000 | 4.010 | 4.010 | 20,900 |
| 2024-01-31 | 4.040 | 4.110 | 4.040 | 4.100 | 4.100 | 28,300 |
| 2024-01-30 | 4.220 | 4.260 | 4.060 | 4.060 | 4.060 | 39,600 |
| 2024-01-29 | 4.270 | 4.330 | 4.160 | 4.280 | 4.280 | 46,200 |
| 2024-01-26 | 4.270 | 4.330 | 4.150 | 4.330 | 4.330 | 136,100 |
| 2024-01-25 | 4.400 | 4.400 | 4.190 | 4.250 | 4.250 | 81,500 |
| 2024-01-24 | 4.110 | 4.450 | 4.080 | 4.450 | 4.450 | 290,300 |
| 2024-01-23 | 4.020 | 4.090 | 3.970 | 4.050 | 4.050 | 21,300 |
| 2024-01-22 | 4.070 | 4.070 | 3.970 | 3.980 | 3.980 | 26,800 |
| 2024-01-19 | 4.040 | 4.120 | 3.990 | 4.120 | 4.120 | 136,100 |
| 2024-01-18 | 4.200 | 4.240 | 3.990 | 4.020 | 4.020 | 187,000 |
| 2024-01-17 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 29,100 |
| 2024-01-16 | 4.070 | 4.070 | 3.950 | 3.970 | 3.970 | 8,700 |
| 2024-01-15 | 3.980 | 4.120 | 3.930 | 3.960 | 3.960 | 64,100 |
| 2024-01-12 | 4.030 | 4.150 | 3.960 | 4.030 | 4.030 | 67,500 |
| 2024-01-11 | 3.980 | 4.040 | 3.940 | 3.940 | 3.940 | 10,400 |
| 2024-01-10 | 4.050 | 4.090 | 3.990 | 4.020 | 4.020 | 26,100 |
| 2024-01-09 | 4.060 | 4.140 | 4.040 | 4.090 | 4.090 | 40,100 |
| 2024-01-08 | 4.100 | 4.150 | 4.060 | 4.090 | 4.090 | 11,100 |
| 2024-01-05 | 4.010 | 4.290 | 4.010 | 4.070 | 4.070 | 65,200 |
| 2024-01-04 | 4.100 | 4.150 | 3.990 | 4.000 | 4.000 | 164,200 |
| 2024-01-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 68,700 |
| 2024-01-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 28,900 |
| 2023-12-28 | 4.190 | 4.290 | 4.160 | 4.250 | 4.250 | 121,700 |
| 2023-12-27 | 4.220 | 4.240 | 4.160 | 4.210 | 4.210 | 34,100 |
| 2023-12-26 | 4.220 | 4.250 | 4.170 | 4.220 | 4.220 | 45,200 |
| 2023-12-22 | 4.290 | 4.290 | 4.180 | 4.240 | 4.240 | 65,300 |
| 2023-12-21 | 4.280 | 4.400 | 4.200 | 4.200 | 4.200 | 89,500 |
| 2023-12-20 | 4.270 | 4.400 | 4.250 | 4.300 | 4.300 | 95,700 |
| 2023-12-19 | 4.280 | 4.300 | 4.130 | 4.240 | 4.240 | 70,900 |
| 2023-12-18 | 4.410 | 4.500 | 4.200 | 4.200 | 4.200 | 95,600 |
| 2023-12-15 | 4.300 | 4.400 | 4.300 | 4.340 | 4.340 | 42,200 |
| 2023-12-14 | 4.390 | 4.450 | 4.300 | 4.360 | 4.360 | 39,300 |
| 2023-12-13 | 4.490 | 4.680 | 4.250 | 4.420 | 4.420 | 195,800 |
| 2023-12-12 | 4.280 | 4.630 | 4.280 | 4.620 | 4.620 | 91,600 |
| 2023-12-11 | 4.300 | 4.380 | 4.250 | 4.380 | 4.380 | 10,400 |
| 2023-12-08 | 4.300 | 4.400 | 4.280 | 4.380 | 4.380 | 52,200 |
| 2023-12-07 | 4.320 | 4.330 | 4.250 | 4.330 | 4.330 | 20,400 |
| 2023-12-06 | 4.160 | 4.400 | 4.160 | 4.350 | 4.350 | 72,600 |
| 2023-12-05 | 4.130 | 4.400 | 4.100 | 4.180 | 4.180 | 129,800 |
| 2023-12-04 | 4.290 | 4.350 | 4.100 | 4.180 | 4.180 | 50,700 |
| 2023-12-01 | 4.270 | 4.360 | 4.270 | 4.300 | 4.300 | 20,800 |
| 2023-11-30 | 4.300 | 4.370 | 4.240 | 4.370 | 4.370 | 24,100 |
| 2023-11-29 | 4.230 | 4.350 | 4.230 | 4.330 | 4.330 | 49,100 |
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.