Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil · Delayed Price · Currency is BRL 1.160
+0.010 (0.87%)
Nov 13, 2025, 4:15 PM GMT-3
BVMF:INEP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | 16,400 |
| Nov 12, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 32,900 |
| Nov 11, 2025 | 1.21 | 1.33 | 1.18 | 1.20 | 1.20 | -2.44% | 103,900 |
| Nov 10, 2025 | 1.29 | 1.35 | 1.23 | 1.23 | 1.23 | -3.91% | 27,200 |
| Nov 7, 2025 | 1.23 | 1.45 | 1.19 | 1.28 | 1.28 | 3.23% | 170,300 |
| Nov 6, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 1.64% | 20,400 |
| Nov 5, 2025 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 10,900 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -0.84% | 8,600 |
| Nov 3, 2025 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 19,300 |
| Oct 31, 2025 | 1.21 | 1.32 | 1.21 | 1.22 | 1.22 | 1.67% | 68,500 |
| Oct 30, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 25,100 |
| Oct 29, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 20,000 |
| Oct 28, 2025 | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | - | 26,600 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.15 | 1.19 | 1.19 | -6.30% | 58,600 |
| Oct 24, 2025 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 2,500 |
| Oct 23, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 2,900 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 22,500 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 11,900 |
| Oct 20, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 4,000 |
| Oct 17, 2025 | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 21,900 |
| Oct 16, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 1.57% | 19,500 |
| Oct 15, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 13,100 |
| Oct 14, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | - | 11,600 |
| Oct 13, 2025 | 1.31 | 1.34 | 1.24 | 1.29 | 1.29 | -0.77% | 33,300 |
| Oct 10, 2025 | 1.38 | 1.48 | 1.27 | 1.30 | 1.30 | -7.14% | 333,500 |
| Oct 9, 2025 | 1.47 | 1.52 | 1.36 | 1.40 | 1.40 | -4.76% | 44,800 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | 3.52% | 6,000 |
| Oct 7, 2025 | 1.47 | 1.53 | 1.42 | 1.42 | 1.42 | -5.96% | 44,800 |
| Oct 6, 2025 | 1.55 | 1.66 | 1.41 | 1.51 | 1.51 | -2.58% | 82,200 |
| Oct 3, 2025 | 1.49 | 1.60 | 1.48 | 1.55 | 1.55 | 4.03% | 34,400 |
| Oct 2, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 1,300 |
| Oct 1, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 9,900 |
| Sep 30, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 35,100 |
| Sep 29, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 17,800 |
| Sep 26, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 34,700 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | - | 9,400 |
| Sep 24, 2025 | 1.65 | 1.66 | 1.55 | 1.56 | 1.56 | -3.70% | 27,700 |
| Sep 23, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 5,600 |
| Sep 22, 2025 | 1.64 | 1.69 | 1.59 | 1.64 | 1.64 | -2.96% | 21,400 |
| Sep 19, 2025 | 1.67 | 1.72 | 1.65 | 1.69 | 1.69 | 1.20% | 9,600 |
| Sep 18, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -4.57% | 37,500 |
| Sep 17, 2025 | 1.69 | 1.82 | 1.68 | 1.75 | 1.75 | 4.17% | 127,200 |
| Sep 16, 2025 | 1.54 | 1.95 | 1.54 | 1.68 | 1.68 | 5.00% | 309,100 |
| Sep 15, 2025 | 1.57 | 1.61 | 1.54 | 1.60 | 1.60 | 1.91% | 5,500 |
| Sep 12, 2025 | 1.58 | 1.64 | 1.55 | 1.57 | 1.57 | 1.29% | 11,000 |
| Sep 11, 2025 | 1.52 | 1.68 | 1.52 | 1.55 | 1.55 | 1.31% | 115,400 |
| Sep 10, 2025 | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | 2.00% | 36,000 |
| Sep 9, 2025 | 1.57 | 1.62 | 1.48 | 1.50 | 1.50 | -4.46% | 93,800 |
| Sep 8, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 17,400 |
| Sep 5, 2025 | 1.69 | 1.70 | 1.58 | 1.62 | 1.62 | -0.61% | 23,400 |