Inepar S.A. Indústria e Construções historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.770	0.800	0.750	0.770	3.850	747,400
2022-09-06	0.780	0.790	0.760	0.770	3.850	926,600
2022-09-05	0.800	0.820	0.780	0.800	4.000	791,300
2022-09-02	0.800	0.830	0.790	0.790	3.950	1,356,500
2022-09-01	0.820	0.840	0.790	0.800	4.000	2,460,000
2022-08-31	0.860	0.890	0.830	0.830	4.150	1,690,600
2022-08-30	0.880	0.920	0.860	0.860	4.300	1,550,600
2022-08-29	0.920	0.930	0.880	0.890	4.450	2,155,800
2022-08-26	0.940	0.970	0.890	0.900	4.500	2,756,300
2022-08-25	0.850	0.900	0.840	0.870	4.350	1,885,300
2022-08-24	0.860	0.880	0.840	0.850	4.250	1,490,300
2022-08-23	0.850	0.880	0.830	0.860	4.300	2,717,300
2022-08-22	0.860	0.880	0.830	0.830	4.150	2,630,200
2022-08-19	0.890	0.930	0.860	0.870	4.350	1,974,400
2022-08-18	0.860	0.940	0.820	0.900	4.500	4,660,900
2022-08-17	0.830	0.960	0.830	0.840	4.200	7,714,000
2022-08-16	0.790	0.840	0.780	0.840	4.200	2,271,700
2022-08-15	0.820	0.830	0.790	0.800	4.000	2,352,800
2022-08-12	0.790	0.850	0.790	0.840	4.200	1,809,900
2022-08-11	0.800	0.820	0.780	0.800	4.000	865,800
2022-08-10	0.810	0.830	0.780	0.800	4.000	1,469,100
2022-08-09	0.840	0.860	0.800	0.810	4.050	1,432,400
2022-08-08	0.850	0.880	0.830	0.850	4.250	2,190,600
2022-08-05	0.820	0.900	0.810	0.850	4.250	2,525,300
2022-08-04	0.810	0.870	0.800	0.820	4.100	3,280,000
2022-08-03	0.820	0.830	0.790	0.790	3.950	2,173,400
2022-08-02	0.770	0.860	0.750	0.820	4.100	3,013,100
2022-08-01	0.770	0.770	0.750	0.760	3.800	688,700
2022-07-29	0.780	0.790	0.760	0.770	3.850	948,300
2022-07-28	0.800	0.820	0.740	0.790	3.950	4,212,900
2022-07-27	0.860	0.880	0.790	0.800	4.000	3,103,100
2022-07-26	0.830	0.910	0.780	0.850	4.250	6,955,100
2022-07-25	0.770	0.820	0.750	0.760	3.800	1,516,900
2022-07-22	0.840	0.970	0.770	0.780	3.900	5,737,800
2022-07-21	0.600	0.920	0.590	0.820	4.100	6,351,700
2022-07-20	0.600	0.620	0.590	0.600	3.000	748,700
2022-07-19	0.620	0.620	0.590	0.600	3.000	898,200
2022-07-18	0.600	0.640	0.590	0.600	3.000	1,385,700
2022-07-15	0.630	0.630	0.580	0.600	3.000	1,388,300
2022-07-14	0.660	0.670	0.620	0.620	3.100	1,487,800
2022-07-13	0.640	0.710	0.620	0.660	3.300	2,693,300
2022-07-12	0.600	0.700	0.570	0.640	3.200	2,278,900
2022-07-11	0.640	0.640	0.580	0.590	2.950	1,458,400
2022-07-08	0.530	0.660	0.530	0.650	3.250	4,867,500
2022-07-07	0.520	0.540	0.510	0.540	2.700	1,539,000
2022-07-06	0.530	0.530	0.500	0.530	2.650	1,476,800
2022-07-05	0.530	0.540	0.510	0.530	2.650	2,064,800
2022-07-04	0.520	0.530	0.510	0.520	2.600	769,600
2022-07-01	0.540	0.550	0.510	0.520	2.600	1,023,300
2022-06-30	0.580	0.590	0.530	0.540	2.700	1,673,500
2022-06-29	0.590	0.600	0.570	0.580	2.900	1,236,100
2022-06-28	0.610	0.620	0.590	0.590	2.950	1,222,300
2022-06-27	0.610	0.620	0.600	0.610	3.050	657,400
2022-06-24	0.610	0.630	0.600	0.610	3.050	422,200
2022-06-23	0.630	0.630	0.610	0.620	3.100	842,400
2022-06-22	0.590	0.630	0.580	0.620	3.100	1,306,100
2022-06-21	0.600	0.630	0.600	0.600	3.000	1,203,400
2022-06-20	0.610	0.640	0.590	0.600	3.000	1,279,400
2022-06-17	0.600	0.610	0.580	0.600	3.000	1,389,100
2022-06-15	0.630	0.680	0.600	0.620	3.100	2,009,200

← NewerPage 18 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.