Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL 1.760
0.00 (0.00%)
Jul 27, 2026, 5:03 PM GMT-3
BVMF:INEP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.81 | 1.81 | 1.70 | 1.76 | 1.76 | 1.15% | 2,900 |
| Jul 23, 2026 | 1.65 | 1.82 | 1.65 | 1.74 | 1.74 | 4.82% | 16,500 |
| Jul 22, 2026 | 1.56 | 1.89 | 1.56 | 1.66 | 1.66 | 1.84% | 41,100 |
| Jul 21, 2026 | 1.53 | 1.71 | 1.51 | 1.63 | 1.63 | -0.61% | 19,200 |
| Jul 20, 2026 | 1.54 | 1.64 | 1.53 | 1.64 | 1.64 | 0.61% | 22,000 |
| Jul 17, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 6.54% | 11,200 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | -6.71% | 28,700 |
| Jul 15, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 5,300 |
| Jul 14, 2026 | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | - | 5,400 |
| Jul 13, 2026 | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -5.59% | 12,000 |
| Jul 10, 2026 | 1.91 | 1.91 | 1.71 | 1.79 | 1.79 | -3.76% | 34,400 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 3,400 |
| Jul 8, 2026 | 1.84 | 1.95 | 1.81 | 1.95 | 1.95 | -2.01% | 23,000 |
| Jul 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 100 |
| 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 |