Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2.200 | 2.200 | 1.910 | 1.970 | 1.970 | 294,600 |
| 2024-05-22 | 2.340 | 2.470 | 2.120 | 2.180 | 2.180 | 95,900 |
| 2024-05-21 | 2.520 | 2.590 | 2.340 | 2.350 | 2.350 | 136,900 |
| 2024-05-20 | 2.700 | 2.750 | 2.570 | 2.590 | 2.590 | 77,900 |
| 2024-05-17 | 2.730 | 2.750 | 2.670 | 2.730 | 2.730 | 29,500 |
| 2024-05-16 | 2.820 | 2.820 | 2.680 | 2.720 | 2.720 | 79,300 |
| 2024-05-15 | 2.800 | 2.860 | 2.760 | 2.810 | 2.810 | 47,000 |
| 2024-05-14 | 2.860 | 2.910 | 2.810 | 2.850 | 2.850 | 23,700 |
| 2024-05-13 | 2.940 | 3.000 | 2.820 | 2.850 | 2.850 | 37,300 |
| 2024-05-10 | 3.080 | 3.080 | 2.950 | 2.950 | 2.950 | 60,900 |
| 2024-05-09 | 3.150 | 3.150 | 2.970 | 2.990 | 2.990 | 83,600 |
| 2024-05-08 | 3.280 | 3.280 | 3.070 | 3.130 | 3.130 | 53,800 |
| 2024-05-07 | 3.240 | 3.290 | 3.150 | 3.210 | 3.210 | 75,000 |
| 2024-05-06 | 3.240 | 3.300 | 3.100 | 3.300 | 3.300 | 42,400 |
| 2024-05-03 | 3.200 | 3.320 | 3.100 | 3.310 | 3.310 | 98,100 |
| 2024-05-02 | 3.310 | 3.310 | 3.100 | 3.100 | 3.100 | 78,500 |
| 2024-04-30 | 3.280 | 3.370 | 3.150 | 3.260 | 3.260 | 79,900 |
| 2024-04-29 | 3.280 | 3.320 | 3.130 | 3.280 | 3.280 | 46,800 |
| 2024-04-26 | 3.340 | 3.400 | 3.190 | 3.270 | 3.270 | 84,400 |
| 2024-04-25 | 3.040 | 3.320 | 3.000 | 3.290 | 3.290 | 91,300 |
| 2024-04-24 | 3.030 | 3.090 | 2.970 | 3.090 | 3.090 | 65,400 |
| 2024-04-23 | 3.120 | 3.120 | 2.980 | 3.090 | 3.090 | 78,600 |
| 2024-04-22 | 3.430 | 3.480 | 3.080 | 3.080 | 3.080 | 194,700 |
| 2024-04-19 | 3.730 | 3.740 | 3.410 | 3.430 | 3.430 | 82,200 |
| 2024-04-18 | 3.780 | 3.830 | 3.670 | 3.680 | 3.680 | 52,100 |
| 2024-04-17 | 3.830 | 3.910 | 3.680 | 3.790 | 3.790 | 46,500 |
| 2024-04-16 | 3.960 | 3.990 | 3.660 | 3.850 | 3.850 | 79,600 |
| 2024-04-15 | 3.670 | 4.070 | 3.620 | 3.950 | 3.950 | 135,100 |
| 2024-04-12 | 3.780 | 3.910 | 3.620 | 3.780 | 3.780 | 76,200 |
| 2024-04-11 | 3.800 | 3.890 | 3.680 | 3.810 | 3.810 | 97,100 |
| 2024-04-10 | 3.720 | 3.800 | 3.640 | 3.750 | 3.750 | 49,100 |
| 2024-04-09 | 3.530 | 3.750 | 3.530 | 3.670 | 3.670 | 52,600 |
| 2024-04-08 | 3.510 | 3.670 | 3.480 | 3.590 | 3.590 | 69,600 |
| 2024-04-05 | 3.430 | 3.560 | 3.350 | 3.520 | 3.520 | 106,600 |
| 2024-04-04 | 3.380 | 3.450 | 3.320 | 3.450 | 3.450 | 127,100 |
| 2024-04-03 | 3.360 | 3.400 | 3.240 | 3.360 | 3.360 | 93,400 |
| 2024-04-02 | 3.350 | 3.420 | 3.250 | 3.350 | 3.350 | 87,800 |
| 2024-04-01 | 3.320 | 3.490 | 3.250 | 3.380 | 3.380 | 157,400 |
| 2024-03-28 | 3.160 | 3.330 | 3.160 | 3.330 | 3.330 | 85,300 |
| 2024-03-27 | 3.110 | 3.260 | 3.020 | 3.140 | 3.140 | 99,300 |
| 2024-03-26 | 3.060 | 3.130 | 2.960 | 3.090 | 3.090 | 29,500 |
| 2024-03-25 | 2.910 | 3.090 | 2.910 | 3.040 | 3.040 | 114,900 |
| 2024-03-22 | 2.880 | 2.960 | 2.780 | 2.890 | 2.890 | 64,700 |
| 2024-03-21 | 2.880 | 2.900 | 2.770 | 2.850 | 2.850 | 19,400 |
| 2024-03-20 | 2.800 | 2.960 | 2.710 | 2.900 | 2.900 | 59,400 |
| 2024-03-19 | 2.890 | 2.920 | 2.800 | 2.800 | 2.800 | 14,700 |
| 2024-03-18 | 2.930 | 2.960 | 2.810 | 2.860 | 2.860 | 19,700 |
| 2024-03-15 | 2.840 | 2.960 | 2.840 | 2.930 | 2.930 | 21,200 |
| 2024-03-14 | 2.980 | 2.980 | 2.860 | 2.860 | 2.860 | 44,000 |
| 2024-03-13 | 3.000 | 3.020 | 2.890 | 2.890 | 2.890 | 85,700 |
| 2024-03-12 | 3.070 | 3.080 | 2.940 | 3.000 | 3.000 | 46,100 |
| 2024-03-11 | 3.190 | 3.230 | 2.900 | 3.070 | 3.070 | 249,300 |
| 2024-03-08 | 3.220 | 3.220 | 3.130 | 3.190 | 3.190 | 23,100 |
| 2024-03-07 | 3.230 | 3.290 | 3.160 | 3.160 | 3.160 | 26,800 |
| 2024-03-06 | 3.360 | 3.360 | 3.250 | 3.250 | 3.250 | 23,100 |
| 2024-03-05 | 3.280 | 3.360 | 3.280 | 3.350 | 3.350 | 64,700 |
| 2024-03-04 | 3.420 | 3.440 | 3.240 | 3.280 | 3.280 | 60,500 |
| 2024-03-01 | 3.520 | 3.570 | 3.360 | 3.420 | 3.420 | 78,200 |
| 2024-02-29 | 3.600 | 3.670 | 3.510 | 3.540 | 3.540 | 64,100 |
| 2024-02-28 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 42,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.