Inepar S.A. Indústria e Construções historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.240	1.260	1.180	1.190	1.190	26,600
2025-10-27	1.240	1.250	1.150	1.190	1.190	58,600
2025-10-24	1.240	1.280	1.220	1.270	1.270	2,500
2025-10-23	1.260	1.280	1.250	1.280	1.280	2,900
2025-10-22	1.290	1.290	1.240	1.270	1.270	22,500
2025-10-21	1.300	1.300	1.230	1.240	1.240	11,900
2025-10-20	1.270	1.320	1.270	1.300	1.300	4,000
2025-10-17	1.290	1.320	1.260	1.320	1.320	21,800
2025-10-16	1.270	1.300	1.240	1.290	1.290	19,500
2025-10-15	1.310	1.310	1.260	1.270	1.270	13,100
2025-10-14	1.300	1.310	1.260	1.290	1.290	11,600
2025-10-13	1.310	1.340	1.240	1.290	1.290	33,300
2025-10-10	1.380	1.480	1.270	1.300	1.300	333,500
2025-10-09	1.470	1.520	1.360	1.400	1.400	40,000
2025-10-08	1.480	1.490	1.430	1.470	1.470	5,600
2025-10-07	1.470	1.530	1.420	1.420	1.420	44,800
2025-10-06	1.550	1.660	1.410	1.510	1.510	82,200
2025-10-03	1.490	1.600	1.480	1.550	1.550	34,400
2025-10-02	1.480	1.490	1.460	1.490	1.490	1,300
2025-10-01	1.500	1.520	1.470	1.470	1.470	9,900
2025-09-30	1.530	1.530	1.490	1.520	1.520	35,100
2025-09-29	1.560	1.560	1.510	1.510	1.510	17,800
2025-09-26	1.530	1.590	1.530	1.550	1.550	34,700
2025-09-25	1.580	1.590	1.540	1.560	1.560	8,400
2025-09-24	1.650	1.660	1.550	1.560	1.560	26,600
2025-09-23	1.600	1.670	1.600	1.620	1.620	5,600
2025-09-22	1.640	1.690	1.590	1.640	1.640	21,300
2025-09-19	1.670	1.720	1.650	1.690	1.690	9,600
2025-09-18	1.700	1.720	1.670	1.670	1.670	37,500
2025-09-17	1.690	1.820	1.680	1.750	1.750	127,200
2025-09-16	1.540	1.950	1.540	1.680	1.680	309,100
2025-09-15	1.570	1.610	1.540	1.600	1.600	5,500
2025-09-12	1.580	1.640	1.550	1.570	1.570	11,000
2025-09-11	1.520	1.680	1.520	1.550	1.550	115,300
2025-09-10	1.490	1.590	1.490	1.530	1.530	33,400
2025-09-09	1.570	1.620	1.480	1.500	1.500	93,800
2025-09-08	1.610	1.610	1.550	1.570	1.570	17,400
2025-09-05	1.690	1.700	1.580	1.620	1.620	23,400
2025-09-04	1.620	1.700	1.620	1.630	1.630	4,900
2025-09-03	1.620	1.690	1.610	1.670	1.670	4,000
2025-09-02	1.670	1.710	1.620	1.640	1.640	11,700
2025-09-01	1.710	1.710	1.650	1.670	1.670	6,300
2025-08-29	1.750	1.760	1.660	1.670	1.670	14,000
2025-08-28	1.780	1.780	1.680	1.680	1.680	10,900
2025-08-27	1.690	1.800	1.650	1.700	1.700	33,100
2025-08-26	1.750	1.750	1.660	1.690	1.690	25,800
2025-08-25	1.700	1.800	1.620	1.720	1.720	33,200
2025-08-22	1.550	1.890	1.510	1.710	1.710	95,600
2025-08-21	1.520	1.520	1.480	1.510	1.510	4,800
2025-08-20	1.550	1.550	1.500	1.540	1.540	3,000
2025-08-19	1.600	1.600	1.460	1.520	1.520	28,800
2025-08-18	1.730	1.740	1.590	1.590	1.590	17,300
2025-08-15	1.710	1.710	1.560	1.660	1.660	71,600
2025-08-14	1.680	1.970	1.680	1.710	1.710	86,700
2025-08-13	1.710	1.730	1.640	1.660	1.660	22,800
2025-08-12	1.710	1.760	1.710	1.750	1.750	6,100
2025-08-11	1.760	1.770	1.730	1.730	1.730	9,100
2025-08-08	1.870	1.870	1.760	1.800	1.800	5,200
2025-08-07	1.750	1.870	1.750	1.850	1.850	11,400
2025-08-06	1.790	1.820	1.730	1.790	1.790	27,700

← NewerPage 5 of 21 · 1,246 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.