Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil · Delayed Price · Currency is BRL 1.240
+0.080 (6.90%)
Dec 4, 2025, 5:32 PM GMT-3
BVMF:INEP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 16,900 |
| Nov 24, 2025 | 1.17 | 1.25 | 1.16 | 1.21 | 1.21 | 1.68% | 20,800 |
| Nov 21, 2025 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 6,600 |
| Nov 19, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 5,900 |
| Nov 18, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 14,700 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 10,400 |
| Nov 14, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.61% | 300 |
| Nov 13, 2025 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | - | 24,200 |
| 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 | 1.17 | 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% | 19,200 |
| Oct 31, 2025 | 1.21 | 1.32 | 1.21 | 1.22 | 1.22 | 1.67% | 65,500 |
| Oct 30, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 21,000 |
| Oct 29, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 19,200 |
| Oct 28, 2025 | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | - | 21,600 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.15 | 1.19 | 1.19 | -6.30% | 49,900 |
| 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% | 11,200 |
| 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% | 21,800 |
| 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% | 12,300 |
| Oct 14, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | - | 11,200 |
| 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% | 331,400 |
| Oct 9, 2025 | 1.47 | 1.52 | 1.36 | 1.40 | 1.40 | -4.76% | 38,800 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | 3.52% | 5,600 |
| Oct 7, 2025 | 1.47 | 1.53 | 1.42 | 1.42 | 1.42 | -5.96% | 42,800 |
| Oct 6, 2025 | 1.55 | 1.66 | 1.41 | 1.51 | 1.51 | -2.58% | 78,400 |
| Oct 3, 2025 | 1.49 | 1.60 | 1.48 | 1.55 | 1.55 | 4.03% | 32,400 |
| 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% | 34,400 |
| Sep 29, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 17,500 |
| Sep 26, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 33,200 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | - | 8,400 |
| Sep 24, 2025 | 1.65 | 1.66 | 1.55 | 1.56 | 1.56 | -3.70% | 26,600 |