Inepar S.A. Indústria e Construções historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.730	1.730	1.730	1.730	1.730	0
2025-08-04	1.670	1.730	1.670	1.730	1.730	800
2025-08-01	1.650	1.710	1.610	1.710	1.710	3,600
2025-07-31	1.770	1.770	1.670	1.680	1.680	12,800
2025-07-30	1.770	1.780	1.650	1.740	1.740	37,100
2025-07-29	1.810	1.810	1.750	1.760	1.760	9,000
2025-07-28	1.880	1.880	1.800	1.800	1.800	19,700
2025-07-25	1.960	1.960	1.810	1.810	1.810	12,400
2025-07-24	1.850	1.900	1.850	1.880	1.880	2,100
2025-07-23	2.000	2.000	1.870	1.870	1.870	9,800
2025-07-22	2.120	2.130	1.920	1.930	1.930	16,700
2025-07-21	1.950	2.200	1.880	2.000	2.000	44,000
2025-07-18	1.970	1.990	1.870	1.990	1.990	6,500
2025-07-17	2.060	2.060	1.910	1.930	1.930	24,200
2025-07-16	2.010	2.040	2.010	2.030	2.030	600
2025-07-15	2.090	2.100	2.040	2.050	2.050	7,000
2025-07-14	2.050	2.100	2.020	2.020	2.020	2,600
2025-07-11	2.040	2.070	2.000	2.050	2.050	2,300
2025-07-10	2.040	2.110	2.040	2.090	2.090	8,400
2025-07-09	2.120	2.120	2.050	2.090	2.090	17,300
2025-07-08	2.170	2.200	2.120	2.120	2.120	15,200
2025-07-07	2.200	2.200	2.100	2.110	2.110	4,900
2025-07-04	2.190	2.240	2.110	2.110	2.110	5,600
2025-07-03	2.150	2.240	2.150	2.240	2.240	2,300
2025-07-02	2.180	2.200	2.080	2.200	2.200	10,400
2025-07-01	2.390	2.520	2.190	2.190	2.190	38,600
2025-06-30	2.050	2.550	2.030	2.260	2.260	57,500
2025-06-27	2.040	2.100	2.040	2.070	2.070	2,600
2025-06-26	2.120	2.140	2.050	2.080	2.080	10,800
2025-06-25	2.100	2.180	2.080	2.090	2.090	10,200
2025-06-24	2.130	2.200	2.100	2.100	2.100	16,500
2025-06-23	2.180	2.250	2.150	2.200	2.200	6,800
2025-06-20	2.120	2.280	2.120	2.180	2.180	18,200
2025-06-18	2.300	2.350	2.180	2.180	2.180	48,900
2025-06-17	2.330	2.350	2.300	2.300	2.300	47,600
2025-06-16	2.350	2.510	2.300	2.300	2.300	92,400
2025-06-13	2.280	2.370	2.280	2.350	2.350	55,400
2025-06-12	2.280	2.360	2.280	2.280	2.280	7,200
2025-06-11	2.280	2.330	2.280	2.310	2.310	2,000
2025-06-10	2.280	2.300	2.270	2.290	2.290	5,000
2025-06-09	2.360	2.370	2.270	2.290	2.290	38,100
2025-06-06	2.290	2.390	2.270	2.270	2.270	16,100
2025-06-05	2.380	2.460	2.230	2.320	2.320	30,600
2025-06-04	2.330	2.370	2.250	2.370	2.370	70,100
2025-06-03	2.260	2.330	2.250	2.320	2.320	5,100
2025-06-02	2.310	2.380	2.240	2.250	2.250	41,500
2025-05-30	2.250	2.400	2.240	2.310	2.310	29,800
2025-05-29	2.240	2.380	2.210	2.220	2.220	19,500
2025-05-28	2.380	2.380	2.260	2.280	2.280	9,300
2025-05-27	2.330	2.350	2.250	2.350	2.350	27,200
2025-05-26	2.330	2.360	2.330	2.330	2.330	8,000
2025-05-23	2.390	2.390	2.270	2.280	2.280	5,600
2025-05-22	2.420	2.440	2.300	2.300	2.300	5,900
2025-05-21	2.320	2.380	2.250	2.290	2.290	194,500
2025-05-20	2.340	2.380	2.280	2.320	2.320	8,300
2025-05-19	2.350	2.390	2.220	2.300	2.300	305,200
2025-05-16	2.280	2.490	2.270	2.270	2.270	25,400
2025-05-15	2.250	2.420	2.250	2.350	2.350	21,400
2025-05-14	2.400	2.400	2.260	2.370	2.370	32,100
2025-05-13	2.520	2.520	2.330	2.390	2.390	140,600

← NewerPage 6 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.