Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL 1.380
+0.040 (2.99%)
Sep 3, 2026, 12:02 PM GMT-3
BVMF:INEP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | - | -2.90% | 5,800 |
| 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% | 5,500 |
| Aug 25, 2026 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | - | 13,900 |
| Aug 24, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 1,800 |
| Aug 21, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 5,600 |
| Aug 20, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -4.29% | 16,900 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | 6.06% | 1,200 |
| Aug 18, 2026 | 1.40 | 1.42 | 1.32 | 1.32 | 1.32 | -2.22% | 37,400 |
| Aug 17, 2026 | 1.39 | 1.43 | 1.35 | 1.35 | 1.35 | -4.26% | 16,500 |
| Aug 14, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 14,500 |
| Aug 13, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | - | 15,200 |
| Aug 12, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 8,100 |
| Aug 11, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -4.32% | 6,100 |
| Aug 10, 2026 | 1.48 | 1.48 | 1.34 | 1.39 | 1.39 | -0.71% | 1,600 |
| Aug 7, 2026 | 1.49 | 1.53 | 1.36 | 1.40 | 1.40 | -7.28% | 32,200 |
| Aug 6, 2026 | 1.57 | 1.58 | 1.50 | 1.51 | 1.51 | -1.95% | 13,000 |
| Aug 5, 2026 | 1.53 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 25,000 |
| Aug 4, 2026 | 1.60 | 1.64 | 1.53 | 1.60 | 1.60 | -1.23% | 23,500 |
| Aug 3, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 5.19% | 10,700 |
| Jul 31, 2026 | 1.64 | 1.64 | 1.51 | 1.54 | 1.54 | -7.23% | 26,500 |
| Jul 30, 2026 | 1.59 | 1.68 | 1.58 | 1.66 | 1.66 | - | 13,500 |
| Jul 29, 2026 | 1.72 | 1.75 | 1.60 | 1.66 | 1.66 | -5.14% | 27,400 |
| Jul 28, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | -0.57% | 2,500 |
| Jul 27, 2026 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | - | 5,900 |
| 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 |