Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil · Delayed Price · Currency is BRL 1.450
+0.050 (3.57%)
At close: Aug 10, 2026
BVMF:INEP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 3.57% | 64,900 |
| Aug 7, 2026 | 1.57 | 1.57 | 1.36 | 1.40 | 1.40 | -8.50% | 76,500 |
| Aug 6, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 9,600 |
| Aug 5, 2026 | 1.59 | 1.67 | 1.54 | 1.57 | 1.57 | -0.63% | 227,400 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 40,500 |
| Aug 3, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 51,200 |
| Jul 31, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 106,000 |
| Jul 30, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 15,300 |
| Jul 29, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | -4.14% | 77,100 |
| Jul 28, 2026 | 1.70 | 1.76 | 1.66 | 1.69 | 1.69 | -3.43% | 31,500 |
| Jul 27, 2026 | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | 0.57% | 6,800 |
| Jul 24, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | -1.69% | 4,600 |
| Jul 23, 2026 | 1.75 | 1.83 | 1.69 | 1.77 | 1.77 | - | 47,100 |
| Jul 22, 2026 | 1.74 | 2.10 | 1.64 | 1.77 | 1.77 | 7.27% | 195,600 |
| Jul 21, 2026 | 1.57 | 1.85 | 1.56 | 1.65 | 1.65 | 5.10% | 487,200 |
| Jul 20, 2026 | 1.61 | 1.63 | 1.50 | 1.57 | 1.57 | -2.48% | 153,400 |
| Jul 17, 2026 | 1.65 | 1.72 | 1.58 | 1.61 | 1.61 | -4.17% | 227,600 |
| Jul 16, 2026 | 1.74 | 1.75 | 1.55 | 1.68 | 1.68 | -3.45% | 152,200 |
| Jul 15, 2026 | 1.78 | 1.79 | 1.70 | 1.74 | 1.74 | -2.79% | 24,200 |
| Jul 14, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | - | 19,900 |
| Jul 13, 2026 | 1.84 | 1.87 | 1.76 | 1.79 | 1.79 | -0.56% | 35,300 |
| Jul 10, 2026 | 1.91 | 1.92 | 1.79 | 1.80 | 1.80 | -8.63% | 107,700 |
| Jul 9, 2026 | 1.95 | 1.98 | 1.85 | 1.97 | 1.97 | 1.03% | 30,500 |
| Jul 8, 2026 | 1.96 | 1.98 | 1.89 | 1.95 | 1.95 | 1.56% | 35,800 |
| Jul 7, 2026 | 1.99 | 2.02 | 1.89 | 1.92 | 1.92 | -2.04% | 51,600 |
| Jul 6, 2026 | 2.20 | 2.20 | 1.96 | 1.96 | 1.96 | -11.31% | 118,600 |
| Jul 3, 2026 | 2.21 | 2.27 | 2.21 | 2.21 | 2.21 | - | 800 |
| Jul 2, 2026 | 2.33 | 2.37 | 2.21 | 2.21 | 2.21 | -5.15% | 6,000 |
| Jul 1, 2026 | 2.25 | 2.33 | 2.22 | 2.33 | 2.33 | 3.56% | 18,500 |
| Jun 30, 2026 | 2.27 | 2.35 | 2.16 | 2.25 | 2.25 | -0.88% | 26,500 |
| Jun 29, 2026 | 2.45 | 2.45 | 2.16 | 2.27 | 2.27 | -9.20% | 323,800 |
| Jun 26, 2026 | 1.91 | 2.70 | 1.85 | 2.50 | 2.50 | 28.87% | 303,100 |
| Jun 25, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 900 |
| Jun 24, 2026 | 1.93 | 1.98 | 1.92 | 1.92 | 1.92 | -0.52% | 3,200 |
| Jun 23, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | -2.53% | 11,800 |
| Jun 22, 2026 | 1.95 | 2.04 | 1.92 | 1.98 | 1.98 | 1.54% | 7,400 |
| Jun 19, 2026 | 2.01 | 2.04 | 1.95 | 1.95 | 1.95 | - | 19,500 |
| Jun 18, 2026 | 2.12 | 2.12 | 1.95 | 1.95 | 1.95 | -6.70% | 18,300 |
| Jun 17, 2026 | 1.99 | 2.09 | 1.93 | 2.09 | 2.09 | 5.03% | 28,800 |
| Jun 16, 2026 | 1.96 | 2.00 | 1.91 | 1.99 | 1.99 | 1.53% | 9,200 |
| Jun 15, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | 3.70% | 10,400 |
| Jun 12, 2026 | 2.05 | 2.05 | 1.89 | 1.89 | 1.89 | -5.50% | 41,700 |
| Jun 11, 2026 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 14,600 |
| Jun 10, 2026 | 2.05 | 2.07 | 2.01 | 2.04 | 2.04 | -0.49% | 20,000 |
| Jun 9, 2026 | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.49% | 15,900 |
| Jun 8, 2026 | 2.06 | 2.15 | 2.06 | 2.06 | 2.06 | -2.83% | 7,000 |
| Jun 5, 2026 | 2.15 | 2.21 | 2.03 | 2.12 | 2.12 | -1.40% | 44,500 |
| Jun 3, 2026 | 2.15 | 2.27 | 2.15 | 2.15 | 2.15 | - | 39,100 |
| Jun 2, 2026 | 1.98 | 2.23 | 1.98 | 2.15 | 2.15 | 8.59% | 82,700 |
| Jun 1, 2026 | 1.97 | 2.07 | 1.97 | 1.98 | 1.98 | -2.94% | 11,600 |