Inepar S.A. Indústria e Construções historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.740	2.100	1.640	1.770	1.770	200,100
2026-07-21	1.570	1.850	1.560	1.650	1.650	489,300
2026-07-20	1.610	1.630	1.500	1.570	1.570	153,900
2026-07-17	1.650	1.720	1.580	1.610	1.610	229,100
2026-07-16	1.740	1.750	1.550	1.680	1.680	152,200
2026-07-15	1.780	1.790	1.700	1.740	1.740	24,600
2026-07-14	1.740	1.790	1.740	1.790	1.790	19,900
2026-07-13	1.840	1.870	1.760	1.790	1.790	35,900
2026-07-10	1.910	1.920	1.790	1.800	1.800	108,000
2026-07-09	1.950	1.980	1.850	1.970	1.970	30,500
2026-07-08	1.960	1.980	1.890	1.950	1.950	35,800
2026-07-07	1.990	2.020	1.890	1.920	1.920	52,300
2026-07-06	2.200	2.200	1.960	1.960	1.960	130,300
2026-07-03	2.210	2.270	2.210	2.210	2.210	900
2026-07-02	2.330	2.370	2.210	2.210	2.210	6,500
2026-07-01	2.250	2.330	2.220	2.330	2.330	18,500
2026-06-30	2.270	2.350	2.160	2.250	2.250	28,500
2026-06-29	2.450	2.450	2.160	2.270	2.270	323,800
2026-06-26	1.910	2.700	1.850	2.500	2.500	304,100
2026-06-25	1.930	1.940	1.920	1.940	1.940	900
2026-06-24	1.930	1.980	1.920	1.920	1.920	5,200
2026-06-23	1.950	1.970	1.930	1.930	1.930	14,500
2026-06-22	1.950	2.040	1.920	1.980	1.980	7,400
2026-06-19	2.010	2.040	1.950	1.950	1.950	19,500
2026-06-18	2.120	2.120	1.950	1.950	1.950	18,300
2026-06-17	1.990	2.090	1.930	2.090	2.090	28,800
2026-06-16	1.960	2.000	1.910	1.990	1.990	9,200
2026-06-15	1.960	1.970	1.920	1.960	1.960	10,400
2026-06-12	2.050	2.050	1.890	1.890	1.890	42,800
2026-06-11	2.010	2.040	1.990	2.000	2.000	16,100
2026-06-10	2.050	2.070	2.040	2.040	2.040	20,000
2026-06-09	2.070	2.070	2.050	2.050	2.050	15,900
2026-06-08	2.060	2.150	2.060	2.060	2.060	7,200
2026-06-05	2.150	2.210	2.030	2.120	2.120	44,500
2026-06-03	2.150	2.270	2.150	2.150	2.150	39,100
2026-06-02	1.980	2.230	1.980	2.150	2.150	86,600
2026-06-01	1.970	2.070	1.970	1.980	1.980	12,400
2026-05-29	2.070	2.070	2.020	2.040	2.040	14,000
2026-05-28	2.060	2.060	2.020	2.050	2.050	28,900
2026-05-27	2.090	2.180	2.050	2.050	2.050	25,200
2026-05-26	2.140	2.250	2.090	2.090	2.090	48,200
2026-05-25	2.110	2.350	2.110	2.130	2.130	104,700
2026-05-22	2.100	2.160	2.010	2.160	2.160	25,500
2026-05-21	2.020	2.190	1.940	2.000	2.000	49,300
2026-05-20	2.000	2.030	1.970	2.020	2.020	17,000
2026-05-19	2.050	2.080	1.990	2.030	2.030	20,500
2026-05-18	2.110	2.110	2.040	2.040	2.040	14,700
2026-05-15	2.170	2.220	2.080	2.170	2.170	21,800
2026-05-14	2.310	2.400	2.130	2.160	2.160	56,900
2026-05-13	2.350	2.650	2.220	2.340	2.340	151,800
2026-05-12	2.600	2.800	2.310	2.370	2.370	56,500
2026-05-11	2.490	2.600	2.430	2.520	2.520	73,300
2026-05-08	2.070	2.640	1.990	2.480	2.480	501,900
2026-05-07	2.160	2.280	2.140	2.150	2.150	32,900
2026-05-06	2.130	2.250	2.060	2.160	2.160	229,300
2026-05-05	1.990	2.140	1.930	1.970	1.970	88,300
2026-05-04	1.790	1.990	1.790	1.990	1.990	34,900
2026-04-30	1.840	2.120	1.840	1.880	1.880	208,100
2026-04-29	1.750	1.750	1.710	1.710	1.710	33,700
2026-04-28	1.750	1.800	1.710	1.750	1.750	24,000

← NewerPage 2 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.