Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil · Delayed Price · Currency is BRL 1.450
+0.070 (5.07%)
Feb 10, 2026, 5:32 PM GMT-3
BVMF:INEP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.43 | 1.48 | 1.36 | 1.36 | 1.36 | -3.55% | 32,500 |
| Jan 13, 2026 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -2.08% | 6,000 |
| Jan 12, 2026 | 1.42 | 1.52 | 1.41 | 1.44 | 1.44 | -0.69% | 24,300 |
| Jan 9, 2026 | 1.37 | 1.54 | 1.37 | 1.45 | 1.45 | 4.32% | 92,200 |
| Jan 8, 2026 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -4.14% | 9,300 |
| Jan 7, 2026 | 1.48 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 47,200 |
| Jan 6, 2026 | 1.47 | 1.66 | 1.32 | 1.50 | 1.50 | 6.38% | 157,300 |
| Jan 5, 2026 | 1.61 | 1.74 | 1.38 | 1.41 | 1.41 | -11.32% | 140,000 |
| Jan 2, 2026 | 1.12 | 1.59 | 1.12 | 1.59 | 1.59 | 32.50% | 176,800 |
| Dec 30, 2025 | 1.13 | 1.27 | 1.12 | 1.20 | 1.20 | 3.45% | 47,700 |
| Dec 29, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | - | 26,400 |
| Dec 26, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 14,100 |
| Dec 23, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 25,600 |
| Dec 22, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 23,000 |
| Dec 19, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 32,100 |
| Dec 18, 2025 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | - | 34,300 |
| Dec 17, 2025 | 1.04 | 1.24 | 1.04 | 1.15 | 1.15 | 10.58% | 180,100 |
| Dec 16, 2025 | 1.10 | 1.18 | 1.04 | 1.04 | 1.04 | -5.45% | 46,600 |
| Dec 15, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 38,800 |
| Dec 12, 2025 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 19,500 |
| Dec 11, 2025 | 1.17 | 1.25 | 1.11 | 1.12 | 1.12 | -4.27% | 45,600 |
| Dec 10, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 9,500 |
| Dec 9, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | - | 4,900 |
| Dec 8, 2025 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -6.50% | 69,200 |
| Dec 5, 2025 | 1.26 | 1.28 | 1.18 | 1.23 | 1.23 | - | 18,800 |
| Dec 4, 2025 | 1.21 | 1.33 | 1.15 | 1.23 | 1.23 | 6.03% | 250,400 |
| Dec 3, 2025 | 1.21 | 1.23 | 1.10 | 1.16 | 1.16 | -5.69% | 100,800 |
| Dec 2, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 15,700 |
| Dec 1, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 5,800 |
| Nov 28, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 10,000 |
| Nov 27, 2025 | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 53,100 |
| Nov 26, 2025 | 1.23 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 16,600 |