Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil · Delayed Price · Currency is BRL 1.400
+0.120 (9.37%)
At close: Mar 27, 2026
BVMF:INEP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.31 | 1.35 | 1.25 | 1.30 | - | 1.56% | 56,400 |
| Mar 26, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 11,200 |
| Mar 25, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 36,100 |
| Mar 24, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | - | 43,000 |
| Mar 23, 2026 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 1.59% | 33,400 |
| Mar 20, 2026 | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | - | 28,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 24,700 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 82,500 |
| Mar 17, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 13,400 |
| Mar 16, 2026 | 1.27 | 1.35 | 1.26 | 1.28 | 1.28 | 0.79% | 9,900 |
| Mar 13, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 10,400 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -2.31% | 11,500 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 6,500 |
| Mar 10, 2026 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | 0.77% | 55,100 |
| Mar 9, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 2.36% | 24,000 |
| Mar 6, 2026 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 17,000 |
| Mar 5, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | - | 43,500 |
| Mar 4, 2026 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 7.44% | 132,500 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -5.47% | 35,700 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | - | 20,600 |
| Feb 27, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | - | 16,700 |
| Feb 26, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 26,600 |
| Feb 25, 2026 | 1.32 | 1.36 | 1.26 | 1.26 | 1.26 | -3.08% | 102,400 |
| Feb 24, 2026 | 1.24 | 1.39 | 1.17 | 1.30 | 1.30 | 7.44% | 476,800 |
| Feb 23, 2026 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 79,100 |
| Feb 20, 2026 | 1.30 | 1.34 | 1.18 | 1.19 | 1.19 | -9.85% | 464,500 |
| Feb 19, 2026 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | - | 107,100 |
| Feb 18, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 46,200 |
| Feb 13, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 39,000 |
| Feb 12, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 67,500 |
| Feb 11, 2026 | 1.43 | 1.49 | 1.29 | 1.35 | 1.35 | -7.53% | 430,500 |
| Feb 10, 2026 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 5.80% | 213,500 |
| Feb 9, 2026 | 1.48 | 1.55 | 1.35 | 1.38 | 1.38 | -1.43% | 659,800 |
| Feb 6, 2026 | 1.56 | 1.57 | 1.40 | 1.40 | 1.40 | -6.67% | 54,000 |
| Feb 5, 2026 | 1.63 | 1.65 | 1.47 | 1.50 | 1.50 | -4.46% | 29,900 |
| Feb 4, 2026 | 1.61 | 1.66 | 1.51 | 1.57 | 1.57 | -1.88% | 31,100 |
| Feb 3, 2026 | 1.64 | 1.72 | 1.57 | 1.60 | 1.60 | - | 103,800 |
| Feb 2, 2026 | 1.60 | 1.72 | 1.56 | 1.60 | 1.60 | 1.27% | 48,200 |
| Jan 30, 2026 | 1.49 | 1.73 | 1.49 | 1.58 | 1.58 | 6.76% | 210,100 |
| Jan 29, 2026 | 1.57 | 1.68 | 1.43 | 1.48 | 1.48 | -3.27% | 82,700 |
| Jan 28, 2026 | 1.44 | 1.90 | 1.44 | 1.53 | 1.53 | 6.25% | 285,100 |
| Jan 27, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 12,900 |
| Jan 26, 2026 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 5.11% | 43,600 |
| Jan 23, 2026 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -0.72% | 54,700 |
| Jan 22, 2026 | 1.36 | 1.43 | 1.32 | 1.38 | 1.38 | 3.76% | 72,000 |
| Jan 21, 2026 | 1.44 | 1.45 | 1.32 | 1.33 | 1.33 | -5.00% | 82,900 |
| Jan 20, 2026 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -0.71% | 9,000 |
| Jan 19, 2026 | 1.41 | 1.46 | 1.37 | 1.41 | 1.41 | 2.17% | 29,000 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 17,500 |
| Jan 15, 2026 | 1.37 | 1.47 | 1.32 | 1.34 | 1.34 | -1.47% | 67,500 |