Inepar S.A. Indústria e Construções historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.210	4.310	4.210	4.250	4.250	22,400
2023-11-27	4.290	4.340	4.210	4.220	4.220	14,900
2023-11-24	4.250	4.340	4.230	4.340	4.340	26,200
2023-11-23	4.210	4.310	4.210	4.250	4.250	19,600
2023-11-22	4.350	4.440	4.250	4.250	4.250	27,700
2023-11-21	4.440	4.500	4.270	4.300	4.300	66,400
2023-11-20	4.330	4.860	4.330	4.350	4.350	217,000
2023-11-17	4.510	4.510	4.350	4.390	4.390	66,300
2023-11-16	4.450	4.590	4.260	4.520	4.520	154,300
2023-11-14	4.940	4.940	4.410	4.560	4.560	150,900
2023-11-13	4.450	5.340	4.400	5.040	5.040	327,400
2023-11-10	4.370	4.550	4.350	4.460	4.460	58,500
2023-11-09	4.170	4.450	4.090	4.370	4.370	85,400
2023-11-08	4.160	4.160	4.110	4.150	4.150	16,100
2023-11-07	4.140	4.170	4.130	4.140	4.140	19,200
2023-11-06	4.260	4.340	4.150	4.150	4.150	23,600
2023-11-03	4.210	4.260	4.140	4.250	4.250	26,100
2023-11-01	4.260	4.340	4.120	4.240	4.240	24,400
2023-10-31	4.270	4.340	4.030	4.260	4.260	71,900
2023-10-30	4.050	4.310	3.950	4.260	4.260	105,400
2023-10-27	4.030	4.110	4.030	4.090	4.090	16,300
2023-10-26	4.020	4.230	4.020	4.080	4.080	48,300
2023-10-25	4.100	4.100	4.000	4.070	4.070	34,700
2023-10-24	4.340	4.340	4.050	4.050	4.050	150,200
2023-10-23	4.430	4.530	4.370	4.390	4.390	26,800
2023-10-20	4.420	4.620	4.370	4.620	4.620	42,900
2023-10-19	4.690	4.830	4.350	4.550	4.550	76,300
2023-10-18	4.760	4.910	4.570	4.800	4.800	41,300
2023-10-17	4.820	5.030	4.770	4.830	4.830	49,400
2023-10-16	4.920	5.200	4.900	4.910	4.910	95,100
2023-10-13	4.860	4.980	4.710	4.900	4.900	32,400
2023-10-11	4.830	4.980	4.700	4.950	4.950	39,300
2023-10-10	4.960	5.070	4.790	4.900	4.900	77,500
2023-10-09	4.950	5.060	4.830	4.970	4.970	55,100
2023-10-06	4.780	5.080	4.750	5.030	5.030	199,500
2023-10-05	4.760	4.880	4.720	4.820	4.820	73,400
2023-10-04	4.690	4.840	4.610	4.810	4.810	79,100
2023-10-03	4.620	4.790	4.600	4.750	4.750	23,800
2023-10-02	4.980	5.020	4.610	4.680	4.680	65,900
2023-09-29	4.810	5.050	4.810	5.040	5.040	115,100
2023-09-28	4.490	4.850	4.430	4.810	4.810	133,400
2023-09-27	4.420	4.600	4.280	4.500	4.500	74,500
2023-09-26	4.430	4.500	4.400	4.500	4.500	24,900
2023-09-25	4.420	4.500	4.400	4.450	4.450	14,100
2023-09-22	4.350	4.590	4.310	4.540	4.540	113,100
2023-09-21	4.340	4.480	4.180	4.410	4.410	73,600
2023-09-20	4.310	4.650	4.310	4.450	4.450	105,400
2023-09-19	4.330	4.690	4.310	4.360	4.360	297,100
2023-09-18	4.270	4.400	4.220	4.300	4.300	47,200
2023-09-15	4.210	4.370	4.120	4.200	4.200	116,600
2023-09-14	4.210	4.330	4.190	4.300	4.300	56,500
2023-09-13	4.250	4.340	4.170	4.290	4.290	23,400
2023-09-12	4.230	4.400	4.220	4.310	4.310	25,700
2023-09-11	4.330	4.460	4.210	4.280	4.280	36,000
2023-09-08	4.340	4.540	4.340	4.440	4.440	34,300
2023-09-06	4.320	4.600	4.320	4.450	4.450	150,500
2023-09-05	4.250	4.370	4.250	4.300	4.300	23,400
2023-09-04	4.170	4.360	4.170	4.340	4.340	54,100
2023-09-01	4.060	4.290	4.060	4.270	4.270	38,800
2023-08-31	4.170	4.210	4.090	4.150	4.150	26,700

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.