Inepar S.A. Indústria e Construções historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.390 | 1.530 | 1.340 | 1.450 | 7.250 | 1,406,300 |
| 2021-12-17 | 1.410 | 1.430 | 1.350 | 1.360 | 6.800 | 786,500 |
| 2021-12-16 | 1.450 | 1.490 | 1.400 | 1.400 | 7.000 | 538,600 |
| 2021-12-15 | 1.510 | 1.510 | 1.400 | 1.430 | 7.150 | 542,700 |
| 2021-12-14 | 1.490 | 1.520 | 1.390 | 1.480 | 7.400 | 1,080,800 |
| 2021-12-13 | 1.560 | 1.570 | 1.440 | 1.490 | 7.450 | 943,700 |
| 2021-12-10 | 1.570 | 1.590 | 1.480 | 1.520 | 7.600 | 1,124,000 |
| 2021-12-09 | 1.670 | 1.670 | 1.510 | 1.550 | 7.750 | 2,274,400 |
| 2021-12-08 | 1.570 | 1.720 | 1.540 | 1.690 | 8.450 | 1,486,800 |
| 2021-12-07 | 1.460 | 1.670 | 1.440 | 1.540 | 7.700 | 1,641,300 |
| 2021-12-06 | 1.470 | 1.500 | 1.400 | 1.440 | 7.200 | 821,700 |
| 2021-12-03 | 1.470 | 1.510 | 1.430 | 1.460 | 7.300 | 510,200 |
| 2021-12-02 | 1.420 | 1.490 | 1.400 | 1.460 | 7.300 | 566,800 |
| 2021-12-01 | 1.570 | 1.570 | 1.420 | 1.430 | 7.150 | 985,900 |
| 2021-11-30 | 1.580 | 1.600 | 1.470 | 1.510 | 7.550 | 1,075,000 |
| 2021-11-29 | 1.580 | 1.620 | 1.520 | 1.600 | 8.000 | 1,300,000 |
| 2021-11-26 | 1.470 | 1.680 | 1.460 | 1.570 | 7.850 | 1,798,300 |
| 2021-11-25 | 1.740 | 1.820 | 1.580 | 1.610 | 8.050 | 2,227,800 |
| 2021-11-24 | 1.480 | 1.770 | 1.470 | 1.720 | 8.600 | 3,123,700 |
| 2021-11-23 | 1.310 | 1.510 | 1.310 | 1.510 | 7.550 | 2,539,700 |
| 2021-11-22 | 1.330 | 1.430 | 1.260 | 1.290 | 6.450 | 1,815,000 |
| 2021-11-19 | 1.470 | 1.470 | 1.320 | 1.350 | 6.750 | 1,867,900 |
| 2021-11-18 | 1.470 | 1.550 | 1.390 | 1.430 | 7.150 | 2,010,100 |
| 2021-11-17 | 1.620 | 1.640 | 1.450 | 1.500 | 7.500 | 1,699,300 |
| 2021-11-16 | 1.740 | 1.750 | 1.580 | 1.580 | 7.900 | 1,312,100 |
| 2021-11-12 | 1.740 | 1.770 | 1.670 | 1.710 | 8.550 | 1,582,100 |
| 2021-11-11 | 1.730 | 1.750 | 1.690 | 1.730 | 8.650 | 1,209,600 |
| 2021-11-10 | 1.780 | 1.810 | 1.680 | 1.700 | 8.500 | 1,495,400 |
| 2021-11-09 | 1.810 | 1.820 | 1.760 | 1.780 | 8.900 | 925,000 |
| 2021-11-08 | 1.850 | 1.880 | 1.770 | 1.780 | 8.900 | 1,078,900 |
| 2021-11-05 | 1.830 | 1.910 | 1.820 | 1.820 | 9.100 | 750,900 |
| 2021-11-04 | 1.890 | 1.930 | 1.790 | 1.790 | 8.950 | 904,300 |
| 2021-11-03 | 1.830 | 1.920 | 1.780 | 1.860 | 9.300 | 1,029,900 |
| 2021-11-01 | 1.800 | 1.830 | 1.750 | 1.800 | 9.000 | 566,000 |
| 2021-10-29 | 1.840 | 1.890 | 1.740 | 1.790 | 8.950 | 957,400 |
| 2021-10-28 | 1.810 | 1.940 | 1.800 | 1.840 | 9.200 | 832,800 |
| 2021-10-27 | 1.820 | 1.900 | 1.770 | 1.800 | 9.000 | 572,500 |
| 2021-10-26 | 1.930 | 1.930 | 1.790 | 1.790 | 8.950 | 733,800 |
| 2021-10-25 | 1.890 | 2.000 | 1.850 | 1.900 | 9.500 | 926,500 |
| 2021-10-22 | 1.810 | 1.910 | 1.660 | 1.830 | 9.150 | 1,527,100 |
| 2021-10-21 | 1.870 | 1.960 | 1.800 | 1.810 | 9.050 | 1,219,900 |
| 2021-10-20 | 1.970 | 2.060 | 1.880 | 1.980 | 9.900 | 1,187,100 |
| 2021-10-19 | 2.130 | 2.270 | 1.880 | 1.940 | 9.700 | 2,673,000 |
| 2021-10-18 | 1.830 | 2.130 | 1.820 | 2.130 | 10.650 | 2,802,500 |
| 2021-10-15 | 1.660 | 1.840 | 1.660 | 1.810 | 9.050 | 965,700 |
| 2021-10-14 | 1.710 | 1.760 | 1.670 | 1.690 | 8.450 | 464,500 |
← NewerPage 21 of 21 · 1,246 trading days
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.