Skip to main content
logo
Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.150
0.00 (0.00%)
Jun 3, 2026, 5:03 PM GMT-3

BVMF:INEP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.152.272.152.152.15-39,100
Jun 2, 20261.982.231.982.152.158.59%82,700
Jun 1, 20261.972.071.971.981.98-2.94%11,600
May 29, 20262.072.072.022.042.04-0.49%14,000
May 28, 20262.062.062.022.052.05-28,900
May 27, 20262.092.182.052.052.05-1.91%25,200
May 26, 20262.142.252.092.092.09-1.88%47,900
May 25, 20262.112.352.112.132.13-1.39%104,600
May 22, 20262.102.162.012.162.168.00%24,400
May 21, 20262.022.191.942.002.00-0.99%49,300
May 20, 20262.002.031.972.022.02-0.49%17,000
May 19, 20262.052.081.992.032.03-0.49%19,300
May 18, 20262.112.112.042.042.04-5.99%14,700
May 15, 20262.172.222.082.172.170.46%21,800
May 14, 20262.312.402.132.162.16-7.69%54,900
May 13, 20262.352.652.222.342.34-1.27%151,700
May 12, 20262.602.802.312.372.37-5.95%51,400
May 11, 20262.492.602.432.522.521.61%72,200
May 8, 20262.072.641.992.482.4815.35%499,500
May 7, 20262.162.282.142.152.15-0.46%32,800
May 6, 20262.132.252.062.162.169.64%229,200
May 5, 20261.992.141.931.971.97-1.01%88,300
May 4, 20261.791.991.791.991.995.85%34,900
Apr 30, 20261.842.121.841.881.889.94%208,100
Apr 29, 20261.751.751.711.711.71-2.29%32,600
Apr 28, 20261.751.801.711.751.75-1.13%22,900
Apr 27, 20261.791.851.741.771.77-2.21%34,200
Apr 24, 20261.761.851.761.811.812.84%34,100
Apr 23, 20261.921.921.731.761.76-4.35%36,400
Apr 22, 20261.921.921.841.841.84-0.54%34,700
Apr 20, 20261.911.911.851.851.85-2.12%14,900
Apr 17, 20261.771.901.761.891.897.39%65,000
Apr 16, 20261.751.791.751.761.760.57%18,100
Apr 15, 20261.731.791.731.751.75-0.57%215,200
Apr 14, 20261.741.841.741.761.76-3.30%20,700
Apr 13, 20261.972.001.821.821.82-6.67%141,000
Apr 10, 20262.192.301.951.951.95-11.36%176,600
Apr 9, 20262.092.381.902.202.208.37%160,200
Apr 8, 20261.842.131.802.032.0318.02%435,500
Apr 7, 20261.651.841.651.721.722.38%146,300
Apr 6, 20261.511.771.501.681.686.33%94,100
Apr 2, 20261.621.651.561.581.581.28%42,600
Apr 1, 20261.461.691.441.561.567.59%458,600
Mar 31, 20261.411.611.411.451.452.84%155,100
Mar 30, 20261.401.481.401.411.410.71%182,600
Mar 27, 20261.311.401.251.401.409.37%205,500
Mar 26, 20261.311.311.251.281.280.79%11,200
Mar 25, 20261.281.311.251.271.27-0.78%36,100
Mar 24, 20261.271.311.271.281.28-43,000
Mar 23, 20261.261.321.261.281.281.59%33,400