Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil · Delayed Price · Currency is BRL 2.310
-0.210 (-8.33%)
May 12, 2026, 2:33 PM GMT-3
BVMF:INEP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.49 | 2.60 | 2.43 | 2.52 | 2.52 | 1.61% | 73,300 |
| May 8, 2026 | 2.07 | 2.64 | 1.99 | 2.48 | 2.48 | 15.35% | 499,500 |
| May 7, 2026 | 2.16 | 2.28 | 2.14 | 2.15 | 2.15 | -0.46% | 32,800 |
| May 6, 2026 | 2.13 | 2.25 | 2.06 | 2.16 | 2.16 | 9.64% | 229,200 |
| May 5, 2026 | 1.99 | 2.14 | 1.93 | 1.97 | 1.97 | -1.01% | 88,300 |
| May 4, 2026 | 1.79 | 1.99 | 1.79 | 1.99 | 1.99 | 5.85% | 34,900 |
| Apr 30, 2026 | 1.84 | 2.12 | 1.84 | 1.88 | 1.88 | 9.94% | 208,100 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 32,600 |
| Apr 28, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | -1.13% | 22,900 |
| Apr 27, 2026 | 1.79 | 1.85 | 1.74 | 1.77 | 1.77 | -2.21% | 34,200 |
| Apr 24, 2026 | 1.76 | 1.85 | 1.76 | 1.81 | 1.81 | 2.84% | 34,100 |
| Apr 23, 2026 | 1.92 | 1.92 | 1.73 | 1.76 | 1.76 | -4.35% | 36,400 |
| Apr 22, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -0.54% | 34,700 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.12% | 15,000 |
| Apr 17, 2026 | 1.77 | 1.90 | 1.76 | 1.89 | 1.89 | 7.39% | 65,000 |
| Apr 16, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 18,100 |
| Apr 15, 2026 | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 215,200 |
| Apr 14, 2026 | 1.74 | 1.84 | 1.74 | 1.76 | 1.76 | -3.30% | 20,700 |
| Apr 13, 2026 | 1.97 | 2.00 | 1.82 | 1.82 | 1.82 | -6.67% | 141,900 |
| Apr 10, 2026 | 2.19 | 2.30 | 1.95 | 1.95 | 1.95 | -11.36% | 176,600 |
| Apr 9, 2026 | 2.09 | 2.38 | 1.90 | 2.20 | 2.20 | 8.37% | 160,200 |
| Apr 8, 2026 | 1.84 | 2.13 | 1.80 | 2.03 | 2.03 | 18.02% | 435,500 |
| Apr 7, 2026 | 1.65 | 1.84 | 1.65 | 1.72 | 1.72 | 2.38% | 146,300 |
| Apr 6, 2026 | 1.51 | 1.77 | 1.50 | 1.68 | 1.68 | 6.33% | 94,100 |
| Apr 2, 2026 | 1.62 | 1.65 | 1.56 | 1.58 | 1.58 | 1.28% | 42,600 |
| Apr 1, 2026 | 1.46 | 1.69 | 1.44 | 1.56 | 1.56 | 7.59% | 471,500 |
| Mar 31, 2026 | 1.41 | 1.61 | 1.41 | 1.45 | 1.45 | 2.84% | 155,100 |
| Mar 30, 2026 | 1.40 | 1.48 | 1.40 | 1.41 | 1.41 | 0.71% | 182,600 |
| Mar 27, 2026 | 1.31 | 1.40 | 1.25 | 1.40 | 1.40 | 9.37% | 205,500 |
| 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 |