Inepar S.A. Indústria e Construções historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.260	1.300	1.250	1.270	6.350	365,300
2023-03-06	1.250	1.320	1.210	1.260	6.300	1,450,900
2023-03-03	1.230	1.290	1.210	1.270	6.350	8,193,200
2023-03-02	1.250	1.300	1.210	1.230	6.150	1,031,600
2023-03-01	1.300	1.330	1.230	1.250	6.250	748,000
2023-02-28	1.300	1.340	1.240	1.290	6.450	946,700
2023-02-27	1.430	1.450	1.290	1.290	6.450	1,400,200
2023-02-24	1.290	1.470	1.230	1.370	6.850	3,360,900
2023-02-23	1.290	1.310	1.250	1.270	6.350	407,300
2023-02-22	1.310	1.350	1.260	1.280	6.400	579,300
2023-02-17	1.230	1.360	1.230	1.320	6.600	1,615,200
2023-02-16	1.210	1.250	1.200	1.240	6.200	632,200
2023-02-15	1.210	1.250	1.190	1.210	6.050	769,000
2023-02-14	1.230	1.280	1.180	1.190	5.950	751,800
2023-02-13	1.210	1.270	1.190	1.230	6.150	1,272,100
2023-02-10	1.220	1.270	1.180	1.210	6.050	1,641,600
2023-02-08	1.270	1.390	1.230	1.380	6.900	1,605,600
2023-02-07	1.310	1.380	1.260	1.260	6.300	1,459,400
2023-02-06	1.470	1.500	1.330	1.350	6.750	1,930,400
2023-02-03	1.440	1.500	1.400	1.470	7.350	1,402,400
2023-02-02	1.500	1.550	1.390	1.440	7.200	2,034,800
2023-02-01	1.610	1.640	1.470	1.500	7.500	2,555,500
2023-01-31	1.600	1.670	1.540	1.600	8.000	1,772,200
2023-01-30	1.500	1.590	1.490	1.540	7.700	1,185,700
2023-01-27	1.480	1.530	1.470	1.500	7.500	1,056,400
2023-01-26	1.500	1.550	1.460	1.480	7.400	1,239,700
2023-01-25	1.460	1.520	1.410	1.480	7.400	1,594,600
2023-01-24	1.450	1.480	1.410	1.440	7.200	754,300
2023-01-23	1.390	1.460	1.370	1.450	7.250	996,300
2023-01-20	1.370	1.380	1.330	1.380	6.900	309,800
2023-01-19	1.350	1.400	1.270	1.380	6.900	1,348,000
2023-01-18	1.480	1.500	1.340	1.350	6.750	1,567,000
2023-01-17	1.480	1.530	1.450	1.480	7.400	1,005,700
2023-01-16	1.490	1.500	1.410	1.470	7.350	823,800
2023-01-13	1.550	1.620	1.460	1.460	7.300	2,594,400
2023-01-12	1.550	1.590	1.480	1.550	7.750	1,615,300
2023-01-11	1.580	1.610	1.480	1.570	7.850	3,028,800
2023-01-10	1.470	1.630	1.440	1.550	7.750	3,029,800
2023-01-09	1.420	1.510	1.390	1.450	7.250	1,833,600
2023-01-06	1.290	1.480	1.280	1.440	7.200	3,894,800
2023-01-05	1.210	1.310	1.210	1.290	6.450	1,941,900
2023-01-04	1.230	1.260	1.200	1.220	6.100	873,900
2023-01-03	1.210	1.260	1.150	1.220	6.100	1,408,900
2023-01-02	1.200	1.270	1.160	1.230	6.150	1,074,400
2022-12-29	1.160	1.230	1.130	1.210	6.050	1,139,900
2022-12-28	1.130	1.190	1.090	1.170	5.850	1,473,800
2022-12-27	1.120	1.130	1.070	1.100	5.500	728,400
2022-12-26	1.100	1.150	1.070	1.120	5.600	1,128,300
2022-12-23	1.110	1.160	1.100	1.100	5.500	1,777,500
2022-12-21	1.090	1.130	1.060	1.090	5.450	1,504,400
2022-12-20	1.000	1.110	0.990	1.090	5.450	2,543,700
2022-12-19	0.930	1.020	0.930	1.000	5.000	1,672,700
2022-12-16	1.040	1.070	0.930	0.930	4.650	2,875,100
2022-12-15	1.150	1.170	1.040	1.040	5.200	2,655,700
2022-12-14	1.210	1.210	1.130	1.160	5.800	1,638,800
2022-12-13	1.210	1.260	1.200	1.210	6.050	1,005,200
2022-12-12	1.210	1.250	1.180	1.230	6.150	1,084,400
2022-12-09	1.260	1.280	1.200	1.210	6.050	678,500
2022-12-08	1.270	1.270	1.190	1.190	5.950	952,400
2022-12-07	1.280	1.330	1.250	1.270	6.350	1,329,800

← NewerPage 16 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.