Inepar S.A. Indústria e Construções historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.720	0.740	0.580	0.610	3.050	5,687,500
2022-06-13	0.850	0.850	0.720	0.750	3.750	2,395,000
2022-06-10	0.870	0.890	0.820	0.870	4.350	2,176,700
2022-06-09	0.830	0.920	0.830	0.870	4.350	3,228,700
2022-06-08	0.860	0.860	0.800	0.830	4.150	2,412,700
2022-06-07	0.870	0.890	0.850	0.860	4.300	631,200
2022-06-06	0.880	0.900	0.860	0.880	4.400	787,900
2022-06-03	0.860	0.910	0.850	0.880	4.400	1,408,500
2022-06-02	0.850	0.860	0.830	0.850	4.250	1,084,300
2022-06-01	0.870	0.870	0.820	0.850	4.250	1,107,200
2022-05-31	0.880	0.900	0.860	0.860	4.300	889,200
2022-05-30	0.880	0.900	0.860	0.870	4.350	1,470,100
2022-05-27	0.870	0.900	0.850	0.880	4.400	1,301,700
2022-05-26	0.870	0.890	0.840	0.870	4.350	1,579,600
2022-05-25	0.880	0.890	0.840	0.870	4.350	991,700
2022-05-24	0.780	0.860	0.770	0.860	4.300	1,598,400
2022-05-23	0.800	0.810	0.740	0.800	4.000	1,833,800
2022-05-20	0.840	0.850	0.800	0.820	4.100	883,200
2022-05-19	0.800	0.850	0.790	0.850	4.250	1,204,000
2022-05-18	0.910	0.910	0.780	0.800	4.000	1,836,100
2022-05-17	0.910	0.940	0.900	0.900	4.500	1,693,900
2022-05-16	0.880	0.940	0.860	0.940	4.700	1,023,000
2022-05-13	0.890	0.900	0.850	0.870	4.350	1,100,200
2022-05-12	0.860	0.910	0.850	0.870	4.350	1,097,500
2022-05-11	0.870	0.880	0.830	0.880	4.400	763,800
2022-05-10	0.930	0.930	0.850	0.860	4.300	1,561,300
2022-05-09	0.940	0.940	0.850	0.870	4.350	2,012,400
2022-05-06	1.000	1.000	0.960	0.970	4.850	781,200
2022-05-05	1.040	1.040	0.990	0.990	4.950	1,341,300
2022-05-04	1.030	1.050	1.000	1.050	5.250	1,233,200
2022-05-03	1.050	1.070	1.010	1.020	5.100	899,000
2022-05-02	1.100	1.120	1.010	1.030	5.150	1,917,900
2022-04-29	1.210	1.220	1.090	1.090	5.450	2,484,900
2022-04-28	1.150	1.260	1.110	1.210	6.050	2,839,900
2022-04-27	1.080	1.140	1.050	1.130	5.650	2,914,700
2022-04-26	1.040	1.120	1.040	1.050	5.250	1,490,900
2022-04-25	1.000	1.030	0.960	1.030	5.150	967,000
2022-04-22	1.040	1.060	1.000	1.010	5.050	1,335,500
2022-04-20	1.120	1.130	1.030	1.050	5.250	936,100
2022-04-19	1.150	1.180	1.120	1.130	5.650	1,617,200
2022-04-18	1.040	1.160	1.020	1.130	5.650	2,770,300
2022-04-14	1.110	1.110	1.040	1.040	5.200	1,062,700
2022-04-13	1.130	1.150	1.100	1.110	5.550	1,094,400
2022-04-12	1.140	1.160	1.110	1.120	5.600	1,019,900
2022-04-11	1.140	1.160	1.120	1.140	5.700	844,700
2022-04-08	1.150	1.250	1.120	1.150	5.750	1,716,900
2022-04-07	1.160	1.180	1.130	1.140	5.700	1,084,500
2022-04-06	1.240	1.240	1.150	1.170	5.850	1,867,900
2022-04-05	1.280	1.290	1.230	1.250	6.250	1,117,100
2022-04-04	1.300	1.310	1.270	1.280	6.400	1,196,100
2022-04-01	1.330	1.330	1.290	1.300	6.500	1,276,600
2022-03-31	1.330	1.370	1.280	1.310	6.550	2,696,000
2022-03-30	1.410	1.450	1.330	1.330	6.650	3,079,600
2022-03-29	1.290	1.350	1.270	1.340	6.700	2,253,300
2022-03-28	1.290	1.300	1.270	1.280	6.400	849,400
2022-03-25	1.310	1.320	1.280	1.290	6.450	1,288,800
2022-03-24	1.290	1.320	1.270	1.280	6.400	1,503,500
2022-03-23	1.360	1.360	1.270	1.280	6.400	1,807,800
2022-03-22	1.380	1.430	1.310	1.330	6.650	1,620,100
2022-03-21	1.380	1.470	1.350	1.380	6.900	1,156,700

← NewerPage 19 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.