Inepar S.A. Indústria e Construções (BVMF:INEP4)
Brazil · Delayed Price · Currency is BRL 2.090
-0.010 (-0.48%)
May 27, 2026, 11:31 AM GMT-3
BVMF:INEP4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1.44 | 1.53 | 1.35 | 1.49 | 1.49 | 4.20% | 33,300 |
| Mar 30, 2026 | 1.28 | 1.45 | 1.28 | 1.43 | 1.43 | 11.72% | 122,900 |
| Mar 27, 2026 | 1.24 | 1.28 | 1.18 | 1.28 | 1.28 | 7.56% | 43,100 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -4.03% | 25,900 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -0.80% | 9,600 |
| Mar 24, 2026 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | 4.17% | 84,200 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 10,600 |
| Mar 20, 2026 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 39,500 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 2,200 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | - | 8,200 |
| Mar 17, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 7,500 |
| Mar 16, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 1,700 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 9,900 |