Inepar S.A. Indústria e Construções historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.310	1.370	1.270	1.290	6.450	2,179,600
2022-12-05	1.250	1.350	1.220	1.300	6.500	2,061,100
2022-12-02	1.230	1.260	1.220	1.240	6.200	2,347,800
2022-12-01	1.280	1.300	1.220	1.230	6.150	2,722,200
2022-11-30	1.260	1.350	1.240	1.280	6.400	4,770,600
2022-11-29	1.210	1.270	1.190	1.190	5.950	4,066,800
2022-11-28	1.260	1.280	1.190	1.200	6.000	1,975,800
2022-11-25	1.200	1.340	1.180	1.260	6.300	7,311,600
2022-11-24	1.190	1.230	1.150	1.180	5.900	3,655,000
2022-11-23	1.190	1.240	1.160	1.170	5.850	3,411,400
2022-11-22	1.180	1.270	1.150	1.210	6.050	5,574,200
2022-11-21	1.400	1.430	1.150	1.170	5.850	7,766,700
2022-11-18	1.920	1.940	1.350	1.350	6.750	12,255,600
2022-11-17	1.330	1.890	1.250	1.810	9.050	10,110,700
2022-11-16	1.250	1.340	1.140	1.340	6.700	3,465,300
2022-11-14	1.270	1.310	1.240	1.270	6.350	1,324,700
2022-11-11	1.270	1.340	1.230	1.260	6.300	2,554,300
2022-11-10	1.320	1.400	1.230	1.270	6.350	2,328,300
2022-11-09	1.440	1.530	1.340	1.340	6.700	3,875,800
2022-11-08	1.340	1.470	1.340	1.390	6.950	2,985,900
2022-11-07	1.430	1.470	1.300	1.340	6.700	2,158,600
2022-11-04	1.510	1.520	1.430	1.430	7.150	2,186,500
2022-11-03	1.490	1.520	1.470	1.490	7.450	2,563,000
2022-11-01	1.530	1.560	1.450	1.490	7.450	4,016,700
2022-10-31	1.430	1.550	1.420	1.470	7.350	4,322,400
2022-10-28	1.580	1.630	1.480	1.500	7.500	3,982,600
2022-10-27	1.470	1.700	1.460	1.540	7.700	15,042,800
2022-10-26	1.550	1.630	1.450	1.450	7.250	4,462,300
2022-10-25	1.390	1.610	1.380	1.560	7.800	7,161,300
2022-10-24	1.350	1.470	1.320	1.400	7.000	4,329,100
2022-10-21	1.360	1.440	1.320	1.390	6.950	3,402,400
2022-10-20	1.390	1.450	1.330	1.350	6.750	3,724,500
2022-10-19	1.540	1.560	1.350	1.380	6.900	7,954,100
2022-10-18	1.620	1.620	1.460	1.460	7.300	11,068,100
2022-10-17	1.810	1.890	1.780	1.790	8.950	2,904,200
2022-10-14	1.870	1.900	1.770	1.770	8.850	4,845,200
2022-10-13	1.820	1.940	1.780	1.870	9.350	5,683,900
2022-10-11	1.900	1.920	1.790	1.790	8.950	3,986,500
2022-10-10	1.790	1.960	1.760	1.880	9.400	7,268,000
2022-10-07	1.670	1.890	1.670	1.790	8.950	8,552,600
2022-10-06	1.740	1.770	1.670	1.680	8.400	3,291,500
2022-10-05	1.560	1.760	1.560	1.740	8.700	8,787,600
2022-10-04	1.660	1.690	1.570	1.570	7.850	3,993,900
2022-10-03	1.530	1.720	1.530	1.630	8.150	6,353,900
2022-09-30	1.570	1.660	1.490	1.500	7.500	5,486,000
2022-09-29	1.420	1.720	1.300	1.560	7.800	20,605,000
2022-09-28	1.500	1.540	1.430	1.450	7.250	4,043,600
2022-09-27	1.710	1.740	1.490	1.520	7.600	6,994,400
2022-09-26	1.800	1.800	1.690	1.690	8.450	5,384,200
2022-09-23	1.570	1.850	1.550	1.830	9.150	11,300,200
2022-09-22	1.630	1.630	1.550	1.580	7.900	4,203,700
2022-09-21	1.590	1.730	1.540	1.560	7.800	9,396,400
2022-09-20	1.510	1.570	1.440	1.440	7.200	4,933,200
2022-09-19	1.520	1.600	1.410	1.490	7.450	8,140,900
2022-09-16	1.310	1.660	1.240	1.510	7.550	14,271,800
2022-09-15	1.530	1.590	1.310	1.320	6.600	9,341,400
2022-09-14	1.260	1.620	1.210	1.420	7.100	18,098,600
2022-09-13	1.100	1.270	1.050	1.150	5.750	11,395,800
2022-09-12	0.860	1.220	0.860	1.160	5.800	12,082,900
2022-09-09	0.820	0.890	0.820	0.850	4.250	4,711,400

← NewerPage 17 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.