Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL 1.190
-0.070 (-5.56%)
Oct 16, 2026, 5:00 PM GMT-3
BVMF:INEP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -5.56% | 41,400 |
| Oct 15, 2026 | 1.19 | 1.26 | 1.13 | 1.26 | 1.26 | 5.88% | 46,400 |
| 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% | 20,800 |
| 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% | 11,900 |
| 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% | 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 |