Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL 1.990
+0.010 (0.51%)
Jul 7, 2026, 10:08 AM GMT-3
BVMF:INEP4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.85 | 1.98 | 1.81 | 1.98 | 1.98 | -1.00% | 2,700 |
| Jul 3, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 3,000 |
| Jul 2, 2026 | 2.13 | 2.13 | 2.00 | 2.05 | 2.05 | - | 4,000 |
| Jul 1, 2026 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | - | 3,900 |
| Jun 30, 2026 | 2.05 | 2.07 | 1.99 | 2.05 | 2.05 | -0.97% | 13,100 |
| Jun 29, 2026 | 2.03 | 2.10 | 1.99 | 2.07 | 2.07 | 3.50% | 92,200 |
| Jun 26, 2026 | 1.93 | 2.12 | 1.93 | 2.00 | 2.00 | 3.09% | 106,600 |
| Jun 25, 2026 | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | -0.51% | 2,300 |
| Jun 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 300 |
| Jun 23, 2026 | 1.94 | 1.97 | 1.88 | 1.97 | 1.97 | 1.55% | 1,100 |
| Jun 22, 2026 | 1.98 | 1.98 | 1.86 | 1.94 | 1.94 | 1.57% | 4,100 |
| Jun 19, 2026 | 1.95 | 1.98 | 1.87 | 1.91 | 1.91 | -0.52% | 5,800 |
| Jun 18, 2026 | 1.99 | 1.99 | 1.85 | 1.92 | 1.92 | 1.05% | 3,000 |
| Jun 17, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -1.04% | 2,000 |
| Jun 16, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 2.67% | 2,700 |
| Jun 15, 2026 | 1.93 | 2.00 | 1.87 | 1.87 | 1.87 | -6.03% | 18,100 |
| Jun 12, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | - | 3,400 |
| Jun 11, 2026 | 2.04 | 2.04 | 1.89 | 1.99 | 1.99 | -0.50% | 8,000 |
| Jun 10, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | -1.96% | 16,100 |
| Jun 9, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 2.00% | 3,100 |
| Jun 8, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 0.50% | 3,500 |
| Jun 5, 2026 | 1.97 | 2.07 | 1.90 | 1.99 | 1.99 | 4.74% | 32,100 |
| Jun 3, 2026 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | -2.06% | 21,300 |
| Jun 2, 2026 | 1.87 | 2.05 | 1.87 | 1.94 | 1.94 | -0.51% | 39,900 |
| Jun 1, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -4.88% | 2,000 |
| May 29, 2026 | 2.04 | 2.09 | 1.94 | 2.05 | 2.05 | - | 10,400 |
| May 28, 2026 | 2.01 | 2.05 | 1.93 | 2.05 | 2.05 | - | 16,500 |
| May 27, 2026 | 2.10 | 2.12 | 2.02 | 2.05 | 2.05 | -2.38% | 2,600 |
| May 26, 2026 | 2.13 | 2.13 | 2.03 | 2.10 | 2.10 | -0.47% | 20,600 |
| May 25, 2026 | 2.01 | 2.15 | 1.95 | 2.11 | 2.11 | 6.57% | 26,400 |
| May 22, 2026 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | - | 6,200 |
| May 21, 2026 | 1.90 | 2.05 | 1.90 | 1.98 | 1.98 | -1.00% | 15,000 |
| May 20, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 0.50% | 3,800 |
| May 19, 2026 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | -1.97% | 13,000 |
| May 18, 2026 | 2.02 | 2.07 | 2.00 | 2.03 | 2.03 | -3.33% | 7,300 |
| May 15, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | -0.47% | 4,900 |
| May 14, 2026 | 2.12 | 2.19 | 2.08 | 2.11 | 2.11 | -3.65% | 53,100 |
| May 13, 2026 | 2.10 | 2.25 | 2.05 | 2.19 | 2.19 | 0.46% | 103,100 |
| May 12, 2026 | 2.20 | 2.34 | 2.11 | 2.18 | 2.18 | 1.40% | 105,800 |
| May 11, 2026 | 2.03 | 2.35 | 2.03 | 2.15 | 2.15 | 5.39% | 217,600 |
| May 8, 2026 | 1.98 | 2.23 | 1.87 | 2.04 | 2.04 | 2.00% | 213,500 |
| May 7, 2026 | 2.06 | 2.15 | 1.94 | 2.00 | 2.00 | - | 56,100 |
| May 6, 2026 | 1.96 | 2.14 | 1.93 | 2.00 | 2.00 | 3.09% | 128,000 |
| May 5, 2026 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 6.01% | 20,700 |
| May 4, 2026 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -4.69% | 12,800 |
| Apr 30, 2026 | 1.75 | 2.00 | 1.75 | 1.92 | 1.92 | 10.34% | 63,300 |
| Apr 29, 2026 | 1.72 | 1.79 | 1.67 | 1.74 | 1.74 | -1.69% | 7,400 |
| Apr 28, 2026 | 1.72 | 1.85 | 1.70 | 1.77 | 1.77 | 1.72% | 11,900 |
| Apr 27, 2026 | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | -1.14% | 5,400 |
| Apr 24, 2026 | 1.72 | 1.77 | 1.69 | 1.76 | 1.76 | 2.33% | 8,900 |