Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL 1.280
+0.090 (7.56%)
Mar 27, 2026, 5:07 PM GMT-3
BVMF:INEP4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | - | 1.68% | 24,400 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -4.03% | 25,900 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -0.80% | 9,600 |
| Mar 24, 2026 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | 4.17% | 84,200 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 10,600 |
| Mar 20, 2026 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 39,500 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 2,200 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | - | 8,200 |
| Mar 17, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 7,500 |
| Mar 16, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 1,700 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 9,900 |
| Mar 12, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 5,200 |
| Mar 11, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 22,700 |
| Mar 10, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 9,400 |
| Mar 9, 2026 | 1.14 | 1.18 | 1.08 | 1.18 | 1.18 | 2.61% | 50,900 |
| Mar 6, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 30,900 |
| Mar 5, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 13,100 |
| Mar 4, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | 1.85% | 9,800 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -5.26% | 29,500 |
| Mar 2, 2026 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | 2.70% | 27,700 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 9,500 |
| Feb 26, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 10,100 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -5.13% | 40,400 |
| Feb 24, 2026 | 1.15 | 1.20 | 1.10 | 1.17 | 1.17 | 5.41% | 60,600 |
| Feb 23, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 35,300 |
| Feb 20, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 33,100 |
| Feb 19, 2026 | 1.15 | 1.23 | 1.12 | 1.15 | 1.15 | 2.68% | 63,700 |
| Feb 18, 2026 | 1.13 | 1.18 | 1.10 | 1.12 | 1.12 | 1.82% | 33,200 |
| Feb 13, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 9,900 |
| Feb 12, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -2.68% | 40,600 |
| Feb 11, 2026 | 1.19 | 1.22 | 1.09 | 1.12 | 1.12 | -6.67% | 173,200 |
| Feb 10, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 23,000 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | - | 35,600 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -8.53% | 71,000 |
| Feb 5, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 39,500 |
| Feb 4, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 22,500 |
| Feb 3, 2026 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | - | 36,300 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 25,900 |
| Jan 30, 2026 | 1.33 | 1.40 | 1.25 | 1.28 | 1.28 | - | 100,900 |
| Jan 29, 2026 | 1.33 | 1.38 | 1.25 | 1.28 | 1.28 | -0.78% | 63,100 |
| Jan 28, 2026 | 1.28 | 1.41 | 1.28 | 1.29 | 1.29 | 0.78% | 176,100 |
| Jan 27, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | 10,500 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 6,300 |
| Jan 23, 2026 | 1.23 | 1.30 | 1.20 | 1.26 | 1.26 | 5.88% | 45,900 |
| Jan 22, 2026 | 1.26 | 1.29 | 1.19 | 1.19 | 1.19 | -3.25% | 62,800 |
| Jan 21, 2026 | 1.22 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 68,500 |
| Jan 20, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | - | 2,200 |
| Jan 19, 2026 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 3.57% | 14,400 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 5,600 |
| Jan 15, 2026 | 1.20 | 1.22 | 1.13 | 1.13 | 1.13 | -3.42% | 17,100 |