Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL 1.040
-0.010 (-0.95%)
Nov 5, 2026, 4:20 PM GMT-3
BVMF:INEP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 4,900 |
| Nov 4, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 5.00% | 2,100 |
| Nov 3, 2026 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -1.96% | 4,600 |
| Oct 30, 2026 | 1.01 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 34,100 |
| Oct 29, 2026 | 1.07 | 1.08 | 0.99 | 1.04 | 1.04 | -2.80% | 25,500 |
| Oct 28, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -6.96% | 22,400 |
| Oct 27, 2026 | 1.11 | 1.20 | 1.10 | 1.15 | 1.15 | 3.60% | 42,800 |
| Oct 26, 2026 | 1.09 | 1.17 | 1.02 | 1.11 | 1.11 | -3.48% | 41,800 |
| Oct 23, 2026 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 32,500 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 29,700 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 15,700 |
| Oct 20, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 4,600 |
| Oct 19, 2026 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 35,600 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -5.56% | 41,100 |
| Oct 15, 2026 | 1.19 | 1.26 | 1.13 | 1.26 | 1.26 | 5.88% | 46,200 |
| Oct 14, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 34,900 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -3.15% | 26,100 |
| Oct 9, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 4,600 |
| Oct 8, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 19,700 |
| Oct 7, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -3.10% | 22,500 |
| Oct 6, 2026 | 1.27 | 1.34 | 1.22 | 1.29 | 1.29 | 2.38% | 34,700 |
| Oct 5, 2026 | 1.29 | 1.34 | 1.25 | 1.26 | 1.26 | 3.28% | 32,400 |
| Oct 2, 2026 | 1.22 | 1.30 | 1.18 | 1.22 | 1.22 | - | 24,900 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 6,500 |
| Sep 30, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 14,300 |
| Sep 29, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 1,900 |
| Sep 28, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 9,100 |
| Sep 25, 2026 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 29,500 |
| Sep 24, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 10,400 |
| Sep 23, 2026 | 1.34 | 1.34 | 1.20 | 1.26 | 1.26 | -5.97% | 116,700 |
| Sep 22, 2026 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | 0.75% | 8,600 |
| Sep 21, 2026 | 1.36 | 1.42 | 1.33 | 1.33 | 1.33 | -2.21% | 23,200 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 1.49% | 4,000 |
| Sep 17, 2026 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | -2.19% | 7,300 |
| Sep 16, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | - | 8,600 |
| Sep 15, 2026 | 1.44 | 1.46 | 1.34 | 1.37 | 1.37 | -2.84% | 14,300 |
| Sep 14, 2026 | 1.42 | 1.46 | 1.38 | 1.41 | 1.41 | -0.70% | 7,300 |
| Sep 11, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 1,900 |
| Sep 10, 2026 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 26,500 |
| Sep 9, 2026 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | 3.70% | 2,400 |
| Sep 8, 2026 | 1.40 | 1.48 | 1.35 | 1.35 | 1.35 | -4.26% | 10,700 |
| Sep 4, 2026 | 1.37 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 20,100 |
| Sep 3, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 1,500 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.90% | 5,100 |
| Sep 1, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | - | 3,000 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 3,500 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 15,500 |
| Aug 27, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 2,200 |
| Aug 26, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | 4,500 |
| Aug 25, 2026 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | - | 13,900 |