Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.190 | 2.530 | 2.190 | 2.430 | 2.430 | 35,200 |
| 2025-05-09 | 2.400 | 2.460 | 2.150 | 2.250 | 2.250 | 63,900 |
| 2025-05-08 | 2.550 | 2.630 | 2.250 | 2.400 | 2.400 | 81,600 |
| 2025-05-07 | 2.590 | 2.590 | 2.350 | 2.410 | 2.410 | 26,300 |
| 2025-05-06 | 2.390 | 2.570 | 2.200 | 2.540 | 2.540 | 131,800 |
| 2025-05-05 | 2.630 | 2.740 | 2.210 | 2.290 | 2.290 | 235,000 |
| 2025-05-02 | 1.850 | 3.100 | 1.850 | 2.500 | 2.500 | 400,400 |
| 2025-04-30 | 2.000 | 2.070 | 1.850 | 1.870 | 1.870 | 55,300 |
| 2025-04-29 | 1.950 | 2.110 | 1.850 | 1.980 | 1.980 | 195,100 |
| 2025-04-28 | 1.920 | 2.140 | 1.880 | 1.900 | 1.900 | 80,200 |
| 2025-04-25 | 1.820 | 1.970 | 1.820 | 1.840 | 1.840 | 125,400 |
| 2025-04-24 | 2.000 | 2.010 | 1.800 | 1.820 | 1.820 | 101,000 |
| 2025-04-23 | 1.760 | 2.000 | 1.760 | 1.950 | 1.950 | 187,400 |
| 2025-04-22 | 1.680 | 1.790 | 1.560 | 1.640 | 1.640 | 65,500 |
| 2025-04-17 | 1.580 | 1.660 | 1.500 | 1.660 | 1.660 | 66,800 |
| 2025-04-16 | 1.460 | 1.570 | 1.450 | 1.570 | 1.570 | 65,800 |
| 2025-04-15 | 1.580 | 1.580 | 1.450 | 1.450 | 1.450 | 29,700 |
| 2025-04-14 | 1.490 | 1.630 | 1.440 | 1.510 | 1.510 | 87,000 |
| 2025-04-11 | 1.570 | 1.570 | 1.420 | 1.420 | 1.420 | 34,600 |
| 2025-04-10 | 1.440 | 1.600 | 1.410 | 1.510 | 1.510 | 151,400 |
| 2025-04-09 | 1.390 | 1.480 | 1.350 | 1.380 | 1.380 | 56,800 |
| 2025-04-08 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 30,900 |
| 2025-04-07 | 1.400 | 1.470 | 1.390 | 1.390 | 1.390 | 40,700 |
| 2025-04-04 | 1.460 | 1.460 | 1.410 | 1.450 | 1.450 | 15,900 |
| 2025-04-03 | 1.450 | 1.490 | 1.440 | 1.490 | 1.490 | 38,600 |
| 2025-04-02 | 1.440 | 1.520 | 1.440 | 1.480 | 1.480 | 40,800 |
| 2025-04-01 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 9,600 |
| 2025-03-31 | 1.530 | 1.550 | 1.430 | 1.470 | 1.470 | 21,200 |
| 2025-03-28 | 1.460 | 1.510 | 1.430 | 1.500 | 1.500 | 89,300 |
| 2025-03-27 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 11,600 |
| 2025-03-26 | 1.430 | 1.460 | 1.420 | 1.460 | 1.460 | 2,100 |
| 2025-03-25 | 1.470 | 1.470 | 1.430 | 1.460 | 1.460 | 5,100 |
| 2025-03-24 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 12,400 |
| 2025-03-21 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 5,700 |
| 2025-03-20 | 1.480 | 1.480 | 1.440 | 1.480 | 1.480 | 17,700 |
| 2025-03-19 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 7,100 |
| 2025-03-18 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 51,400 |
| 2025-03-17 | 1.460 | 1.500 | 1.430 | 1.470 | 1.470 | 41,000 |
| 2025-03-14 | 1.480 | 1.510 | 1.450 | 1.490 | 1.490 | 25,400 |
| 2025-03-13 | 1.470 | 1.500 | 1.410 | 1.410 | 1.410 | 40,500 |
| 2025-03-12 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 46,800 |
| 2025-03-11 | 1.460 | 1.550 | 1.440 | 1.490 | 1.490 | 42,600 |
| 2025-03-10 | 1.470 | 1.570 | 1.460 | 1.470 | 1.470 | 41,900 |
| 2025-03-07 | 1.460 | 1.540 | 1.450 | 1.520 | 1.520 | 18,700 |
| 2025-03-06 | 1.540 | 1.560 | 1.480 | 1.480 | 1.480 | 27,600 |
| 2025-03-05 | 1.490 | 1.540 | 1.480 | 1.540 | 1.540 | 23,800 |
| 2025-02-28 | 1.460 | 1.490 | 1.440 | 1.490 | 1.490 | 40,300 |
| 2025-02-27 | 1.400 | 1.460 | 1.400 | 1.450 | 1.450 | 18,500 |
| 2025-02-26 | 1.410 | 1.450 | 1.410 | 1.410 | 1.410 | 13,100 |
| 2025-02-25 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 7,900 |
| 2025-02-24 | 1.450 | 1.510 | 1.420 | 1.450 | 1.450 | 10,000 |
| 2025-02-21 | 1.500 | 1.520 | 1.460 | 1.460 | 1.460 | 40,700 |
| 2025-02-20 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 26,100 |
| 2025-02-19 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 9,600 |
| 2025-02-18 | 1.570 | 1.610 | 1.510 | 1.510 | 1.510 | 15,500 |
| 2025-02-17 | 1.580 | 1.580 | 1.480 | 1.520 | 1.520 | 111,200 |
| 2025-02-14 | 1.670 | 1.720 | 1.580 | 1.580 | 1.580 | 50,700 |
| 2025-02-13 | 1.560 | 1.800 | 1.560 | 1.640 | 1.640 | 88,300 |
| 2025-02-12 | 1.510 | 1.720 | 1.450 | 1.520 | 1.520 | 94,800 |
| 2025-02-11 | 1.430 | 1.500 | 1.370 | 1.470 | 1.470 | 85,600 |
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.