Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL 1.900
+0.030 (1.60%)
Jun 16, 2026, 4:02 PM GMT-3
BVMF:INEP4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.93 | 2.00 | 1.87 | 1.87 | - | -6.03% | 19,200 |
| 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 |
| Apr 23, 2026 | 1.76 | 1.79 | 1.70 | 1.72 | 1.72 | -2.27% | 6,700 |
| Apr 22, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 2.92% | 20,000 |
| Apr 20, 2026 | 1.73 | 1.80 | 1.67 | 1.71 | 1.71 | -5.00% | 20,200 |
| Apr 17, 2026 | 1.78 | 1.82 | 1.71 | 1.80 | 1.80 | 5.26% | 13,900 |
| Apr 16, 2026 | 1.73 | 1.78 | 1.67 | 1.71 | 1.71 | - | 18,500 |
| Apr 15, 2026 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 12,100 |
| Apr 14, 2026 | 1.73 | 1.84 | 1.72 | 1.75 | 1.75 | -2.78% | 8,300 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -5.26% | 11,900 |
| Apr 10, 2026 | 1.98 | 2.02 | 1.78 | 1.90 | 1.90 | -4.04% | 95,100 |
| Apr 9, 2026 | 1.80 | 2.00 | 1.66 | 1.98 | 1.98 | 11.86% | 254,100 |
| Apr 8, 2026 | 1.78 | 1.86 | 1.70 | 1.77 | 1.77 | 1.72% | 121,000 |
| Apr 7, 2026 | 1.60 | 1.77 | 1.60 | 1.74 | 1.74 | 4.82% | 40,800 |
| Apr 6, 2026 | 1.56 | 1.66 | 1.54 | 1.66 | 1.66 | 6.41% | 31,900 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.48 | 1.56 | 1.56 | 3.31% | 16,500 |
| Apr 1, 2026 | 1.50 | 1.60 | 1.45 | 1.51 | 1.51 | 1.34% | 108,200 |