Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil · Delayed Price · Currency is BRL 1.000
+0.010 (1.01%)
Nov 9, 2026, 3:16 PM GMT-3
BVMF:INEP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 8,100 |
| Nov 6, 2026 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | - | 40,600 |
| Nov 5, 2026 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -2.94% | 42,400 |
| Nov 4, 2026 | 0.96 | 1.05 | 0.96 | 1.02 | 1.02 | 2.00% | 13,000 |
| Nov 3, 2026 | 1.05 | 1.05 | 0.95 | 1.00 | 1.00 | -4.76% | 27,300 |
| Oct 30, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 3.96% | 21,400 |
| Oct 29, 2026 | 1.04 | 1.05 | 0.96 | 1.01 | 1.01 | -2.88% | 38,400 |
| Oct 28, 2026 | 1.16 | 1.17 | 1.04 | 1.04 | 1.04 | -10.34% | 51,000 |
| Oct 27, 2026 | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | 2.65% | 38,400 |
| Oct 26, 2026 | 1.14 | 1.19 | 1.04 | 1.13 | 1.13 | -8.87% | 32,700 |
| Oct 23, 2026 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 30,400 |
| Oct 22, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | - | 51,300 |
| Oct 21, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 84,200 |
| Oct 20, 2026 | 1.27 | 1.30 | 1.21 | 1.23 | 1.23 | -3.15% | 56,000 |
| Oct 19, 2026 | 1.24 | 1.36 | 1.18 | 1.27 | 1.27 | 5.83% | 105,600 |
| Oct 16, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 37,500 |
| Oct 15, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 33,300 |
| Oct 14, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | - | 23,000 |
| Oct 13, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 52,700 |
| Oct 9, 2026 | 1.29 | 1.35 | 1.28 | 1.30 | 1.30 | 1.56% | 23,000 |
| Oct 8, 2026 | 1.28 | 1.32 | 1.23 | 1.28 | 1.28 | 2.40% | 42,400 |
| Oct 7, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 23,800 |
| Oct 6, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 45,100 |
| Oct 5, 2026 | 1.24 | 1.35 | 1.22 | 1.26 | 1.26 | 3.28% | 40,400 |
| Oct 2, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 3,200 |
| Oct 1, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | - | 14,300 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 72,700 |
| Sep 29, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 18,000 |
| Sep 28, 2026 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -4.69% | 172,800 |
| Sep 25, 2026 | 1.29 | 1.33 | 1.22 | 1.28 | 1.28 | -3.03% | 82,100 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 19,500 |
| Sep 23, 2026 | 1.33 | 1.33 | 1.22 | 1.31 | 1.31 | -3.68% | 209,400 |
| Sep 22, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | -0.73% | 5,400 |
| Sep 21, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 39,000 |
| Sep 18, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 3,600 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 40,300 |
| Sep 16, 2026 | 1.35 | 1.42 | 1.32 | 1.37 | 1.37 | 2.24% | 130,500 |
| Sep 15, 2026 | 1.40 | 1.43 | 1.31 | 1.34 | 1.34 | -5.63% | 273,400 |
| Sep 14, 2026 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 56,900 |
| Sep 11, 2026 | 1.40 | 1.53 | 1.40 | 1.46 | 1.46 | 4.29% | 110,300 |
| Sep 10, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 19,400 |
| Sep 9, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 1,400 |
| Sep 8, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 20,600 |
| Sep 4, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | - | 9,200 |
| Sep 3, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 10,200 |
| Sep 2, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.92% | 24,100 |
| Sep 1, 2026 | 1.43 | 1.45 | 1.29 | 1.37 | 1.37 | -7.43% | 170,300 |
| Aug 31, 2026 | 1.40 | 1.50 | 1.38 | 1.48 | 1.48 | 6.47% | 37,400 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -6.71% | 32,600 |
| Aug 27, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 3,900 |