Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.370 | 1.450 | 1.350 | 1.410 | 1.410 | 7,100 |
| 2025-02-07 | 1.420 | 1.480 | 1.400 | 1.420 | 1.420 | 12,700 |
| 2025-02-06 | 1.460 | 1.490 | 1.390 | 1.410 | 1.410 | 21,700 |
| 2025-02-05 | 1.360 | 1.440 | 1.360 | 1.430 | 1.430 | 3,300 |
| 2025-02-04 | 1.370 | 1.450 | 1.370 | 1.440 | 1.440 | 900 |
| 2025-02-03 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 3,100 |
| 2025-01-31 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 4,000 |
| 2025-01-30 | 1.400 | 1.450 | 1.390 | 1.440 | 1.440 | 7,200 |
| 2025-01-29 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 5,900 |
| 2025-01-28 | 1.540 | 1.540 | 1.400 | 1.410 | 1.410 | 44,900 |
| 2025-01-27 | 1.580 | 1.590 | 1.420 | 1.450 | 1.450 | 73,800 |
| 2025-01-24 | 1.350 | 1.590 | 1.350 | 1.560 | 1.560 | 176,900 |
| 2025-01-23 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 36,700 |
| 2025-01-22 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 3,000 |
| 2025-01-21 | 1.410 | 1.410 | 1.340 | 1.350 | 1.350 | 15,900 |
| 2025-01-20 | 1.360 | 1.400 | 1.340 | 1.340 | 1.340 | 8,400 |
| 2025-01-17 | 1.370 | 1.420 | 1.360 | 1.390 | 1.390 | 4,100 |
| 2025-01-16 | 1.450 | 1.450 | 1.370 | 1.370 | 1.370 | 14,500 |
| 2025-01-15 | 1.390 | 1.470 | 1.370 | 1.430 | 1.430 | 75,300 |
| 2025-01-14 | 1.400 | 1.470 | 1.330 | 1.340 | 1.340 | 116,900 |
| 2025-01-13 | 1.390 | 1.390 | 1.330 | 1.360 | 1.360 | 7,400 |
| 2025-01-10 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 6,400 |
| 2025-01-09 | 1.340 | 1.400 | 1.320 | 1.390 | 1.390 | 33,400 |
| 2025-01-08 | 1.360 | 1.430 | 1.310 | 1.310 | 1.310 | 34,000 |
| 2025-01-07 | 1.420 | 1.460 | 1.370 | 1.370 | 1.370 | 33,300 |
| 2025-01-06 | 1.470 | 1.480 | 1.430 | 1.450 | 1.450 | 5,300 |
| 2025-01-03 | 1.400 | 1.470 | 1.370 | 1.440 | 1.440 | 27,800 |
| 2025-01-02 | 1.380 | 1.450 | 1.360 | 1.440 | 1.440 | 7,200 |
| 2024-12-30 | 1.350 | 1.490 | 1.350 | 1.420 | 1.420 | 91,100 |
| 2024-12-27 | 1.390 | 1.410 | 1.330 | 1.330 | 1.330 | 28,300 |
| 2024-12-26 | 1.340 | 1.410 | 1.320 | 1.340 | 1.340 | 15,600 |
| 2024-12-23 | 1.420 | 1.420 | 1.310 | 1.330 | 1.330 | 50,800 |
| 2024-12-20 | 1.410 | 1.490 | 1.380 | 1.470 | 1.470 | 26,500 |
| 2024-12-19 | 1.460 | 1.460 | 1.370 | 1.440 | 1.440 | 17,200 |
| 2024-12-18 | 1.310 | 1.720 | 1.300 | 1.400 | 1.400 | 363,700 |
| 2024-12-17 | 1.360 | 1.360 | 1.290 | 1.290 | 1.290 | 25,900 |
| 2024-12-16 | 1.370 | 1.410 | 1.350 | 1.380 | 1.380 | 85,200 |
| 2024-12-13 | 1.530 | 1.530 | 1.400 | 1.450 | 1.450 | 23,200 |
| 2024-12-12 | 1.480 | 1.590 | 1.350 | 1.500 | 1.500 | 104,800 |
| 2024-12-11 | 1.460 | 1.600 | 1.400 | 1.480 | 1.480 | 102,000 |
| 2024-12-10 | 1.340 | 1.460 | 1.280 | 1.450 | 1.450 | 119,700 |
| 2024-12-09 | 1.310 | 1.380 | 1.220 | 1.340 | 1.340 | 88,600 |
| 2024-12-06 | 1.320 | 1.340 | 1.290 | 1.300 | 1.300 | 19,900 |
| 2024-12-05 | 1.300 | 1.370 | 1.300 | 1.320 | 1.320 | 34,300 |
| 2024-12-04 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 13,900 |
| 2024-12-03 | 1.300 | 1.330 | 1.280 | 1.300 | 1.300 | 25,100 |
| 2024-12-02 | 1.310 | 1.420 | 1.300 | 1.310 | 1.310 | 144,400 |
| 2024-11-29 | 1.330 | 1.340 | 1.280 | 1.310 | 1.310 | 22,300 |
| 2024-11-28 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 9,200 |
| 2024-11-27 | 1.360 | 1.380 | 1.300 | 1.330 | 1.330 | 72,800 |
| 2024-11-26 | 1.380 | 1.440 | 1.330 | 1.350 | 1.350 | 65,500 |
| 2024-11-25 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 29,600 |
| 2024-11-22 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 8,700 |
| 2024-11-21 | 1.300 | 1.330 | 1.280 | 1.300 | 1.300 | 25,400 |
| 2024-11-19 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 70,600 |
| 2024-11-18 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 17,000 |
| 2024-11-14 | 1.470 | 1.470 | 1.380 | 1.380 | 1.380 | 21,500 |
| 2024-11-13 | 1.450 | 1.480 | 1.410 | 1.440 | 1.440 | 16,100 |
| 2024-11-12 | 1.470 | 1.500 | 1.430 | 1.430 | 1.430 | 14,000 |
| 2024-11-11 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 27,600 |
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.