Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil · Delayed Price · Currency is BRL 1.750
+0.070 (4.17%)
Sep 17, 2025, 4:43 PM GMT-3
BVMF:INEP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.69 | 1.82 | 1.68 | 1.75 | 1.75 | 4.17% | 121,100 |
| 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 |
| Sep 4, 2025 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | -2.40% | 4,900 |
| Sep 3, 2025 | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | 1.83% | 4,000 |
| Sep 2, 2025 | 1.67 | 1.71 | 1.62 | 1.64 | 1.64 | -1.80% | 11,700 |
| Sep 1, 2025 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | - | 6,300 |
| Aug 29, 2025 | 1.75 | 1.76 | 1.66 | 1.67 | 1.67 | -0.60% | 15,000 |
| Aug 28, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -1.18% | 11,500 |
| Aug 27, 2025 | 1.76 | 1.80 | 1.65 | 1.70 | 1.70 | 0.59% | 33,100 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 25,800 |
| Aug 25, 2025 | 1.70 | 1.80 | 1.62 | 1.72 | 1.72 | 0.58% | 33,200 |
| Aug 22, 2025 | 1.55 | 1.89 | 1.51 | 1.71 | 1.71 | 13.25% | 96,500 |
| Aug 21, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -1.95% | 4,800 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 3,000 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.46 | 1.52 | 1.52 | -4.40% | 28,800 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.59 | 1.59 | 1.59 | -4.22% | 17,300 |
| Aug 15, 2025 | 1.71 | 1.71 | 1.56 | 1.66 | 1.66 | -2.92% | 71,600 |
| Aug 14, 2025 | 1.68 | 1.97 | 1.68 | 1.71 | 1.71 | 3.01% | 86,700 |
| Aug 13, 2025 | 1.71 | 1.73 | 1.64 | 1.66 | 1.66 | -5.14% | 23,400 |
| Aug 12, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 1.16% | 6,100 |
| Aug 11, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -3.89% | 9,200 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | -2.70% | 5,200 |
| Aug 7, 2025 | 1.75 | 1.87 | 1.75 | 1.85 | 1.85 | 3.35% | 11,500 |
| Aug 6, 2025 | 1.79 | 1.82 | 1.73 | 1.79 | 1.79 | 3.47% | 27,700 |
| Aug 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 4, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 1.17% | 900 |
| Aug 1, 2025 | 1.65 | 1.71 | 1.61 | 1.71 | 1.71 | 1.79% | 3,600 |
| Jul 31, 2025 | 1.77 | 1.77 | 1.67 | 1.68 | 1.68 | -3.45% | 12,800 |
| Jul 30, 2025 | 1.77 | 1.78 | 1.65 | 1.74 | 1.74 | -1.14% | 37,100 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -2.22% | 9,000 |
| Jul 28, 2025 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -0.55% | 19,700 |
| Jul 25, 2025 | 1.96 | 1.96 | 1.81 | 1.81 | 1.81 | -3.72% | 12,400 |
| Jul 24, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 2,100 |
| Jul 23, 2025 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -3.11% | 9,800 |
| Jul 22, 2025 | 2.12 | 2.13 | 1.92 | 1.93 | 1.93 | -3.50% | 16,700 |
| Jul 21, 2025 | 1.95 | 2.20 | 1.88 | 2.00 | 2.00 | 0.50% | 44,000 |
| Jul 18, 2025 | 1.97 | 1.99 | 1.87 | 1.99 | 1.99 | 3.11% | 6,500 |
| Jul 17, 2025 | 2.06 | 2.06 | 1.91 | 1.93 | 1.93 | -4.93% | 24,200 |
| Jul 16, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | -0.98% | 600 |
| Jul 15, 2025 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | 1.49% | 7,000 |
| Jul 14, 2025 | 2.05 | 2.10 | 2.02 | 2.02 | 2.02 | -1.46% | 2,600 |
| Jul 11, 2025 | 2.04 | 2.07 | 2.00 | 2.05 | 2.05 | -1.91% | 2,500 |
| Jul 10, 2025 | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | - | 8,400 |