Inepar S.A. Indústria e Construções historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	1.370	1.400	1.330	1.390	6.950	938,900
2022-03-17	1.260	1.400	1.250	1.340	6.700	2,427,200
2022-03-16	1.280	1.300	1.250	1.260	6.300	807,000
2022-03-15	1.310	1.310	1.240	1.240	6.200	456,600
2022-03-14	1.270	1.300	1.230	1.280	6.400	1,011,500
2022-03-11	1.290	1.300	1.230	1.240	6.200	894,100
2022-03-10	1.330	1.340	1.280	1.280	6.400	1,063,000
2022-03-09	1.350	1.350	1.310	1.350	6.750	1,257,900
2022-03-08	1.360	1.380	1.320	1.330	6.650	704,600
2022-03-07	1.390	1.410	1.340	1.370	6.850	755,200
2022-03-04	1.410	1.410	1.360	1.380	6.900	903,000
2022-03-03	1.430	1.450	1.400	1.410	7.050	509,600
2022-03-02	1.430	1.440	1.390	1.420	7.100	470,500
2022-02-25	1.490	1.490	1.420	1.440	7.200	760,900
2022-02-24	1.450	1.480	1.390	1.480	7.400	1,566,000
2022-02-23	1.520	1.620	1.480	1.530	7.650	1,808,500
2022-02-22	1.450	1.520	1.410	1.490	7.450	509,500
2022-02-21	1.420	1.570	1.410	1.430	7.150	1,039,500
2022-02-18	1.380	1.460	1.350	1.430	7.150	730,400
2022-02-17	1.380	1.410	1.360	1.370	6.850	718,100
2022-02-16	1.420	1.430	1.390	1.400	7.000	291,900
2022-02-15	1.400	1.440	1.390	1.400	7.000	329,800
2022-02-14	1.400	1.410	1.370	1.380	6.900	243,700
2022-02-11	1.450	1.480	1.380	1.390	6.950	560,000
2022-02-10	1.440	1.490	1.390	1.480	7.400	496,900
2022-02-09	1.450	1.470	1.410	1.410	7.050	417,100
2022-02-08	1.470	1.480	1.400	1.460	7.300	642,100
2022-02-07	1.550	1.560	1.400	1.470	7.350	909,900
2022-02-04	1.570	1.590	1.530	1.530	7.650	291,000
2022-02-03	1.570	1.610	1.540	1.580	7.900	411,200
2022-02-02	1.630	1.670	1.580	1.600	8.000	288,500
2022-02-01	1.590	1.700	1.590	1.630	8.150	523,700
2022-01-31	1.620	1.630	1.550	1.600	8.000	597,300
2022-01-28	1.660	1.680	1.610	1.640	8.200	907,500
2022-01-27	1.660	1.700	1.500	1.630	8.150	1,864,700
2022-01-26	1.880	1.910	1.620	1.620	8.100	4,065,700
2022-01-25	1.370	1.430	1.360	1.410	7.050	440,200
2022-01-24	1.360	1.420	1.350	1.370	6.850	322,100
2022-01-21	1.390	1.450	1.360	1.380	6.900	1,186,300
2022-01-20	1.380	1.400	1.350	1.380	6.900	452,000
2022-01-19	1.380	1.390	1.330	1.380	6.900	620,700
2022-01-18	1.400	1.420	1.300	1.360	6.800	964,100
2022-01-17	1.470	1.470	1.390	1.410	7.050	529,000
2022-01-14	1.380	1.470	1.350	1.430	7.150	1,100,500
2022-01-13	1.350	1.390	1.350	1.370	6.850	373,400
2022-01-12	1.400	1.420	1.360	1.370	6.850	414,200
2022-01-11	1.360	1.460	1.350	1.390	6.950	1,101,200
2022-01-10	1.360	1.400	1.330	1.360	6.800	552,100
2022-01-07	1.320	1.390	1.320	1.360	6.800	457,500
2022-01-06	1.360	1.430	1.320	1.380	6.900	748,300
2022-01-05	1.420	1.420	1.340	1.370	6.850	673,800
2022-01-04	1.460	1.480	1.390	1.420	7.100	679,000
2022-01-03	1.560	1.570	1.420	1.450	7.250	739,400
2021-12-30	1.480	1.570	1.460	1.520	7.600	973,200
2021-12-29	1.550	1.550	1.450	1.450	7.250	731,400
2021-12-28	1.640	1.650	1.520	1.540	7.700	2,087,100
2021-12-27	1.390	1.420	1.360	1.380	6.900	630,800
2021-12-23	1.430	1.450	1.370	1.380	6.900	553,500
2021-12-22	1.490	1.490	1.400	1.430	7.150	686,900
2021-12-21	1.490	1.510	1.360	1.450	7.250	1,036,900

← NewerPage 20 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.