Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 3,700 |
| 2024-11-07 | 1.480 | 1.570 | 1.480 | 1.520 | 1.520 | 30,000 |
| 2024-11-06 | 1.500 | 1.520 | 1.470 | 1.490 | 1.490 | 17,100 |
| 2024-11-05 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 14,200 |
| 2024-11-04 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 6,600 |
| 2024-11-01 | 1.560 | 1.570 | 1.520 | 1.520 | 1.520 | 8,000 |
| 2024-10-31 | 1.520 | 1.590 | 1.500 | 1.530 | 1.530 | 66,100 |
| 2024-10-30 | 1.550 | 1.660 | 1.530 | 1.530 | 1.530 | 36,100 |
| 2024-10-29 | 1.610 | 1.640 | 1.530 | 1.540 | 1.540 | 72,100 |
| 2024-10-28 | 1.620 | 1.630 | 1.600 | 1.630 | 1.630 | 2,900 |
| 2024-10-25 | 1.630 | 1.640 | 1.580 | 1.590 | 1.590 | 26,900 |
| 2024-10-24 | 1.620 | 1.660 | 1.590 | 1.600 | 1.600 | 19,200 |
| 2024-10-23 | 1.640 | 1.680 | 1.620 | 1.620 | 1.620 | 26,800 |
| 2024-10-22 | 1.650 | 1.720 | 1.630 | 1.630 | 1.630 | 62,100 |
| 2024-10-21 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 18,400 |
| 2024-10-18 | 1.670 | 1.680 | 1.640 | 1.670 | 1.670 | 16,000 |
| 2024-10-17 | 1.670 | 1.700 | 1.630 | 1.630 | 1.630 | 48,400 |
| 2024-10-16 | 1.760 | 1.790 | 1.650 | 1.650 | 1.650 | 69,800 |
| 2024-10-15 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 26,400 |
| 2024-10-14 | 1.780 | 1.850 | 1.730 | 1.730 | 1.730 | 26,200 |
| 2024-10-11 | 1.790 | 1.870 | 1.790 | 1.790 | 1.790 | 31,800 |
| 2024-10-10 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 13,900 |
| 2024-10-09 | 1.830 | 1.850 | 1.800 | 1.800 | 1.800 | 27,900 |
| 2024-10-08 | 1.830 | 1.850 | 1.800 | 1.840 | 1.840 | 35,700 |
| 2024-10-07 | 1.910 | 1.930 | 1.810 | 1.860 | 1.860 | 64,400 |
| 2024-10-04 | 1.940 | 1.960 | 1.900 | 1.900 | 1.900 | 83,900 |
| 2024-10-03 | 1.880 | 1.960 | 1.860 | 1.920 | 1.920 | 95,300 |
| 2024-10-02 | 1.950 | 1.960 | 1.880 | 1.880 | 1.880 | 39,700 |
| 2024-10-01 | 1.920 | 1.950 | 1.900 | 1.950 | 1.950 | 59,100 |
| 2024-09-30 | 1.840 | 1.980 | 1.830 | 1.950 | 1.950 | 82,700 |
| 2024-09-27 | 1.860 | 1.900 | 1.830 | 1.850 | 1.850 | 19,300 |
| 2024-09-26 | 1.900 | 1.910 | 1.830 | 1.860 | 1.860 | 39,700 |
| 2024-09-25 | 1.840 | 1.910 | 1.840 | 1.900 | 1.900 | 21,900 |
| 2024-09-24 | 1.860 | 1.870 | 1.820 | 1.820 | 1.820 | 9,100 |
| 2024-09-23 | 1.850 | 1.870 | 1.810 | 1.850 | 1.850 | 17,000 |
| 2024-09-20 | 1.920 | 1.920 | 1.810 | 1.860 | 1.860 | 35,500 |
| 2024-09-19 | 1.960 | 1.970 | 1.900 | 1.900 | 1.900 | 15,500 |
| 2024-09-18 | 1.920 | 1.970 | 1.920 | 1.920 | 1.920 | 52,400 |
| 2024-09-17 | 2.000 | 2.100 | 1.940 | 1.960 | 1.960 | 142,000 |
| 2024-09-16 | 1.850 | 2.100 | 1.850 | 2.050 | 2.050 | 192,700 |
| 2024-09-13 | 1.810 | 1.910 | 1.800 | 1.850 | 1.850 | 82,100 |
| 2024-09-12 | 1.830 | 1.840 | 1.790 | 1.800 | 1.800 | 26,500 |
| 2024-09-11 | 1.840 | 1.850 | 1.780 | 1.850 | 1.850 | 24,700 |
| 2024-09-10 | 1.820 | 1.850 | 1.720 | 1.840 | 1.840 | 48,400 |
| 2024-09-09 | 1.920 | 1.920 | 1.800 | 1.850 | 1.850 | 74,400 |
| 2024-09-06 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 35,400 |
| 2024-09-05 | 1.950 | 2.000 | 1.800 | 1.800 | 1.800 | 153,000 |
| 2024-09-04 | 2.000 | 2.000 | 1.910 | 1.920 | 1.920 | 25,300 |
| 2024-09-03 | 2.060 | 2.080 | 1.920 | 1.990 | 1.990 | 93,600 |
| 2024-09-02 | 2.070 | 2.090 | 2.010 | 2.010 | 2.010 | 16,300 |
| 2024-08-30 | 2.070 | 2.190 | 2.040 | 2.040 | 2.040 | 51,800 |
| 2024-08-29 | 2.110 | 2.120 | 2.020 | 2.060 | 2.060 | 39,900 |
| 2024-08-28 | 2.080 | 2.130 | 2.030 | 2.130 | 2.130 | 35,000 |
| 2024-08-27 | 2.130 | 2.190 | 2.010 | 2.050 | 2.050 | 56,000 |
| 2024-08-26 | 2.200 | 2.210 | 2.050 | 2.110 | 2.110 | 79,100 |
| 2024-08-23 | 2.260 | 2.370 | 2.060 | 2.210 | 2.210 | 152,200 |
| 2024-08-22 | 2.190 | 2.540 | 2.150 | 2.250 | 2.250 | 220,800 |
| 2024-08-21 | 2.060 | 2.350 | 2.040 | 2.200 | 2.200 | 280,000 |
| 2024-08-20 | 2.010 | 2.120 | 1.980 | 2.050 | 2.050 | 65,600 |
| 2024-08-19 | 2.130 | 2.130 | 1.970 | 1.980 | 1.980 | 67,400 |
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.