Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 4.160 | 4.260 | 4.160 | 4.220 | 4.220 | 29,700 |
| 2023-08-29 | 4.230 | 4.320 | 4.170 | 4.270 | 4.270 | 39,500 |
| 2023-08-28 | 4.230 | 4.360 | 4.200 | 4.330 | 4.330 | 70,900 |
| 2023-08-25 | 4.280 | 4.370 | 4.220 | 4.290 | 4.290 | 36,500 |
| 2023-08-24 | 4.140 | 4.520 | 4.140 | 4.380 | 4.380 | 224,800 |
| 2023-08-23 | 4.110 | 4.230 | 4.110 | 4.180 | 4.180 | 89,600 |
| 2023-08-22 | 4.000 | 4.200 | 4.000 | 4.110 | 4.110 | 52,000 |
| 2023-08-21 | 3.950 | 4.100 | 3.930 | 3.950 | 3.950 | 36,600 |
| 2023-08-18 | 3.950 | 4.190 | 3.940 | 4.070 | 4.070 | 58,300 |
| 2023-08-17 | 4.150 | 4.270 | 3.870 | 4.000 | 4.000 | 119,900 |
| 2023-08-16 | 4.080 | 4.320 | 4.080 | 4.220 | 4.220 | 90,900 |
| 2023-08-15 | 4.090 | 4.170 | 3.860 | 4.170 | 4.170 | 118,000 |
| 2023-08-14 | 4.170 | 4.210 | 4.050 | 4.170 | 4.170 | 46,000 |
| 2023-08-11 | 4.180 | 4.260 | 4.050 | 4.140 | 4.140 | 72,100 |
| 2023-08-10 | 4.300 | 4.380 | 4.170 | 4.180 | 4.180 | 77,400 |
| 2023-08-09 | 4.330 | 4.430 | 4.240 | 4.290 | 4.290 | 65,700 |
| 2023-08-08 | 4.410 | 4.470 | 4.300 | 4.460 | 4.460 | 66,700 |
| 2023-08-07 | 4.500 | 4.760 | 4.400 | 4.510 | 4.510 | 219,500 |
| 2023-08-04 | 4.450 | 4.480 | 4.240 | 4.330 | 4.330 | 67,600 |
| 2023-08-03 | 4.810 | 4.820 | 4.460 | 4.460 | 4.460 | 106,100 |
| 2023-08-02 | 4.640 | 4.820 | 4.620 | 4.730 | 4.730 | 86,000 |
| 2023-08-01 | 4.520 | 4.900 | 4.440 | 4.750 | 4.750 | 240,200 |
| 2023-07-31 | 4.300 | 4.690 | 4.260 | 4.570 | 4.570 | 182,300 |
| 2023-07-28 | 4.230 | 4.320 | 4.190 | 4.300 | 4.300 | 78,700 |
| 2023-07-27 | 4.140 | 4.350 | 4.140 | 4.280 | 4.280 | 131,200 |
| 2023-07-26 | 4.260 | 4.350 | 4.020 | 4.260 | 4.260 | 197,800 |
| 2023-07-25 | 4.340 | 4.400 | 4.210 | 4.280 | 4.280 | 165,700 |
| 2023-07-24 | 4.290 | 4.710 | 4.240 | 4.260 | 4.260 | 517,600 |
| 2023-07-21 | 3.950 | 4.180 | 3.760 | 4.180 | 4.180 | 251,700 |
| 2023-07-20 | 4.180 | 4.230 | 3.860 | 3.890 | 3.890 | 258,000 |
| 2023-07-19 | 4.160 | 4.490 | 4.110 | 4.130 | 4.130 | 132,900 |
| 2023-07-18 | 4.140 | 4.260 | 4.130 | 4.170 | 4.170 | 94,900 |
| 2023-07-17 | 4.460 | 4.550 | 4.110 | 4.110 | 4.110 | 124,800 |
| 2023-07-14 | 4.710 | 4.710 | 4.440 | 4.450 | 4.450 | 61,400 |
| 2023-07-13 | 4.650 | 4.730 | 4.600 | 4.600 | 4.600 | 88,400 |
| 2023-07-12 | 4.840 | 4.930 | 4.600 | 4.600 | 4.600 | 227,100 |
| 2023-07-11 | 5.020 | 5.040 | 4.800 | 4.820 | 4.820 | 204,600 |
| 2023-07-10 | 5.320 | 5.360 | 4.990 | 4.990 | 4.990 | 194,400 |
| 2023-07-07 | 5.550 | 5.550 | 5.150 | 5.300 | 5.300 | 172,500 |
| 2023-07-06 | 5.460 | 5.520 | 5.250 | 5.420 | 5.420 | 117,000 |
| 2023-07-05 | 5.260 | 5.430 | 5.260 | 5.420 | 5.420 | 110,300 |
| 2023-07-04 | 5.490 | 5.650 | 5.260 | 5.260 | 5.260 | 106,900 |
| 2023-07-03 | 5.140 | 5.620 | 5.080 | 5.490 | 5.490 | 294,400 |
| 2023-06-30 | 5.040 | 5.200 | 4.990 | 5.100 | 5.100 | 264,300 |
| 2023-06-29 | 5.050 | 5.050 | 4.900 | 4.980 | 4.980 | 89,400 |
| 2023-06-28 | 4.960 | 5.060 | 4.880 | 4.960 | 4.960 | 108,500 |
| 2023-06-27 | 4.950 | 5.010 | 4.880 | 4.910 | 4.910 | 135,300 |
| 2023-06-26 | 4.990 | 5.000 | 4.840 | 4.950 | 4.950 | 101,300 |
| 2023-06-23 | 4.960 | 5.000 | 4.830 | 4.920 | 4.920 | 177,700 |
| 2023-06-22 | 4.940 | 4.990 | 4.850 | 4.920 | 4.920 | 89,300 |
| 2023-06-21 | 4.980 | 5.040 | 4.940 | 4.940 | 4.940 | 84,600 |
| 2023-06-20 | 4.880 | 5.040 | 4.880 | 5.000 | 5.000 | 81,200 |
| 2023-06-19 | 4.940 | 5.060 | 4.930 | 4.930 | 4.930 | 171,700 |
| 2023-06-16 | 4.950 | 5.000 | 4.840 | 4.990 | 4.990 | 152,600 |
| 2023-06-15 | 5.030 | 5.040 | 4.750 | 4.880 | 4.880 | 361,000 |
| 2023-06-14 | 1.030 | 1.030 | 1.000 | 1.020 | 5.100 | 806,900 |
| 2023-06-13 | 1.020 | 1.060 | 1.000 | 1.010 | 5.050 | 1,191,000 |
| 2023-06-12 | 1.000 | 1.050 | 0.990 | 1.000 | 5.000 | 1,464,900 |
| 2023-06-09 | 1.010 | 1.020 | 1.000 | 1.010 | 5.050 | 356,500 |
| 2023-06-07 | 1.010 | 1.030 | 0.990 | 1.000 | 5.000 | 658,000 |
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.