Inepar S.A. Indústria e Construções historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.010	1.040	1.000	1.000	5.000	1,077,600
2023-06-02	1.010	1.050	1.000	1.050	5.250	2,011,400
2023-06-01	1.010	1.020	0.980	1.010	5.050	1,077,200
2023-05-31	0.950	1.020	0.940	1.010	5.050	850,000
2023-05-30	0.970	0.980	0.950	0.950	4.750	467,800
2023-05-29	1.000	1.000	0.960	0.970	4.850	567,600
2023-05-26	1.010	1.030	0.980	0.990	4.950	683,500
2023-05-25	1.000	1.020	0.990	0.990	4.950	459,200
2023-05-24	1.030	1.030	0.990	1.000	5.000	843,000
2023-05-23	1.050	1.050	1.010	1.020	5.100	385,400
2023-05-22	1.020	1.060	1.020	1.050	5.250	415,800
2023-05-19	1.030	1.050	1.020	1.020	5.100	303,800
2023-05-18	1.010	1.050	1.010	1.030	5.150	364,600
2023-05-17	1.030	1.040	1.010	1.020	5.100	478,700
2023-05-16	1.040	1.050	1.010	1.030	5.150	679,400
2023-05-15	1.090	1.090	1.030	1.050	5.250	468,800
2023-05-12	1.090	1.110	1.060	1.070	5.350	628,500
2023-05-11	1.090	1.140	1.070	1.090	5.450	1,566,800
2023-05-10	1.080	1.110	1.060	1.090	5.450	751,700
2023-05-09	1.100	1.130	1.070	1.080	5.400	847,800
2023-05-08	1.100	1.140	1.060	1.090	5.450	1,148,000
2023-05-05	1.110	1.110	1.070	1.090	5.450	732,300
2023-05-04	1.090	1.130	1.050	1.080	5.400	944,800
2023-05-03	1.120	1.180	1.080	1.090	5.450	1,765,900
2023-05-02	1.080	1.090	1.040	1.050	5.250	286,700
2023-04-28	1.060	1.100	1.050	1.100	5.500	654,100
2023-04-27	1.000	1.070	0.980	1.060	5.300	675,400
2023-04-26	1.000	1.030	0.990	1.000	5.000	345,900
2023-04-25	1.020	1.040	1.000	1.010	5.050	473,900
2023-04-24	1.050	1.060	1.020	1.020	5.100	344,700
2023-04-20	1.030	1.070	1.010	1.040	5.200	561,100
2023-04-19	1.050	1.070	1.010	1.030	5.150	531,600
2023-04-18	1.110	1.130	1.060	1.060	5.300	789,600
2023-04-17	1.130	1.160	1.090	1.110	5.550	495,200
2023-04-14	1.080	1.160	1.060	1.130	5.650	1,501,200
2023-04-13	1.160	1.170	1.070	1.080	5.400	1,736,300
2023-04-12	1.080	1.190	1.080	1.170	5.850	3,404,600
2023-04-11	1.030	1.100	1.030	1.080	5.400	4,372,800
2023-04-10	1.000	1.040	0.970	1.030	5.150	588,800
2023-04-05	1.010	1.040	0.940	0.970	4.850	1,216,100
2023-04-04	1.000	1.030	0.960	1.020	5.100	1,530,500
2023-04-03	1.060	1.080	0.970	0.980	4.900	1,273,700
2023-03-31	1.050	1.090	1.040	1.070	5.350	937,400
2023-03-30	1.090	1.120	1.050	1.090	5.450	1,183,700
2023-03-29	1.160	1.190	1.050	1.080	5.400	1,804,700
2023-03-28	1.010	1.180	1.010	1.140	5.700	1,703,700
2023-03-27	1.040	1.060	1.000	1.030	5.150	715,000
2023-03-24	1.010	1.070	0.980	1.040	5.200	972,100
2023-03-23	1.090	1.110	0.960	1.000	5.000	1,978,200
2023-03-22	1.090	1.150	1.070	1.100	5.500	1,216,600
2023-03-21	1.090	1.110	1.060	1.090	5.450	817,400
2023-03-20	1.120	1.130	1.060	1.080	5.400	707,000
2023-03-17	1.200	1.210	1.110	1.110	5.550	1,706,500
2023-03-16	1.200	1.250	1.180	1.200	6.000	859,600
2023-03-15	1.190	1.220	1.150	1.200	6.000	1,071,700
2023-03-14	1.230	1.270	1.170	1.170	5.850	1,825,700
2023-03-13	1.260	1.270	1.210	1.220	6.100	810,300
2023-03-10	1.360	1.370	1.230	1.260	6.300	2,013,300
2023-03-09	1.270	1.430	1.270	1.350	6.750	2,010,400
2023-03-08	1.280	1.310	1.270	1.280	6.400	589,400

← NewerPage 15 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.