Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.420
+0.020 (1.43%)
At close: Jul 30, 2025
BVMF:INEP4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 17,300 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 2,400 |
| Jul 30, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 1.43% | 5,800 |
| Jul 29, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 3,500 |
| Jul 28, 2025 | 1.44 | 1.56 | 1.41 | 1.44 | 1.44 | -4.64% | 9,700 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 1,000 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.45 | 1.52 | 1.52 | 1.33% | 9,700 |
| Jul 23, 2025 | 1.45 | 1.55 | 1.44 | 1.50 | 1.50 | 3.45% | 7,700 |
| Jul 22, 2025 | 1.47 | 1.62 | 1.45 | 1.45 | 1.45 | -3.97% | 6,300 |
| Jul 21, 2025 | 1.59 | 1.63 | 1.49 | 1.51 | 1.51 | -5.03% | 14,600 |
| Jul 18, 2025 | 1.58 | 1.59 | 1.51 | 1.59 | 1.59 | 2.58% | 28,400 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -6.06% | 14,600 |
| Jul 16, 2025 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | 1.85% | 2,100 |
| Jul 15, 2025 | 1.65 | 1.69 | 1.62 | 1.62 | 1.62 | - | 6,600 |
| Jul 14, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.82% | 8,300 |
| Jul 11, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | - | 6,600 |
| Jul 10, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | - | 3,900 |
| Jul 9, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | - | 55,100 |
| Jul 8, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 9,800 |
| Jul 7, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 14,800 |
| Jul 4, 2025 | 1.66 | 1.72 | 1.64 | 1.69 | 1.69 | 3.68% | 17,200 |
| Jul 3, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | - | 12,300 |
| Jul 2, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | - | 20,500 |
| Jul 1, 2025 | 1.67 | 1.76 | 1.63 | 1.63 | 1.63 | 1.24% | 58,900 |
| Jun 30, 2025 | 1.66 | 1.80 | 1.61 | 1.61 | 1.61 | -1.83% | 196,600 |
| Jun 27, 2025 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | 1.86% | 4,200 |
| Jun 26, 2025 | 1.68 | 1.70 | 1.61 | 1.61 | 1.61 | -1.83% | 8,000 |
| Jun 25, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 800 |
| Jun 24, 2025 | 1.71 | 1.80 | 1.67 | 1.67 | 1.67 | -4.02% | 32,100 |
| Jun 23, 2025 | 1.66 | 1.79 | 1.65 | 1.74 | 1.74 | 3.57% | 20,500 |
| Jun 20, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 2,100 |
| Jun 18, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 85,000 |
| Jun 17, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 22,900 |
| Jun 16, 2025 | 1.72 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 82,200 |
| Jun 13, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 4.17% | 42,200 |
| Jun 12, 2025 | 1.67 | 1.78 | 1.65 | 1.68 | 1.68 | 0.60% | 37,400 |
| Jun 11, 2025 | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | 1.21% | 10,800 |
| Jun 10, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -0.60% | 14,500 |
| Jun 9, 2025 | 1.69 | 1.80 | 1.64 | 1.66 | 1.66 | - | 55,700 |
| Jun 6, 2025 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 2.47% | 6,600 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 7,300 |
| Jun 4, 2025 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 3.09% | 131,700 |
| Jun 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,400 |
| Jun 2, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | - | 10,400 |
| May 30, 2025 | 1.65 | 1.69 | 1.62 | 1.62 | 1.62 | -0.61% | 56,400 |
| May 29, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -4.12% | 43,100 |
| May 28, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 22,600 |
| May 27, 2025 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 15,600 |
| May 26, 2025 | 1.69 | 1.72 | 1.62 | 1.67 | 1.67 | 1.21% | 11,600 |
| May 23, 2025 | 1.69 | 1.76 | 1.62 | 1.65 | 1.65 | -0.60% | 97,100 |