Inepar SA Industria e Construcoes INEP3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 1.220.00 (0.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.22 | 0.00% | BRL 1.24 | BRL 1.24 | BRL 1.18 | 9.40K |
| 2026-09-30 | BRL 1.22 | -2.40% | BRL 1.25 | BRL 1.25 | BRL 1.20 | 104.30K |
| 2026-09-29 | BRL 1.25 | +2.46% | BRL 1.20 | BRL 1.26 | BRL 1.20 | 18.00K |
| 2026-09-28 | BRL 1.22 | -4.69% | BRL 1.29 | BRL 1.29 | BRL 1.20 | 175.20K |
| 2026-09-25 | BRL 1.28 | -3.03% | BRL 1.29 | BRL 1.33 | BRL 1.22 | 82.10K |
| 2026-09-24 | BRL 1.32 | +0.76% | BRL 1.30 | BRL 1.32 | BRL 1.28 | 19.50K |
| 2026-09-23 | BRL 1.31 | -3.68% | BRL 1.33 | BRL 1.33 | BRL 1.22 | 210.40K |
| 2026-09-22 | BRL 1.36 | -0.73% | BRL 1.36 | BRL 1.37 | BRL 1.32 | 5.40K |
| 2026-09-21 | BRL 1.37 | +2.24% | BRL 1.36 | BRL 1.39 | BRL 1.34 | 39.00K |
| 2026-09-18 | BRL 1.34 | -0.74% | BRL 1.35 | BRL 1.36 | BRL 1.34 | 3.60K |
| 2026-09-17 | BRL 1.35 | -2.17% | BRL 1.36 | BRL 1.37 | BRL 1.33 | 40.40K |
| 2026-09-16 | BRL 1.38 | +2.99% | BRL 1.35 | BRL 1.42 | BRL 1.32 | 131.40K |
| 2026-09-15 | BRL 1.34 | -5.63% | BRL 1.40 | BRL 1.43 | BRL 1.31 | 276.40K |
| 2026-09-14 | BRL 1.42 | -2.74% | BRL 1.46 | BRL 1.47 | BRL 1.40 | 58.60K |
| 2026-09-11 | BRL 1.46 | +4.29% | BRL 1.40 | BRL 1.53 | BRL 1.40 | 118.00K |
| 2026-09-10 | BRL 1.40 | -2.10% | BRL 1.40 | BRL 1.43 | BRL 1.39 | 22.80K |
| 2026-09-09 | BRL 1.43 | -0.69% | BRL 1.40 | BRL 1.44 | BRL 1.40 | 1.50K |
| 2026-09-08 | BRL 1.44 | -0.69% | BRL 1.45 | BRL 1.45 | BRL 1.41 | 20.60K |
| 2026-09-04 | BRL 1.45 | 0.00% | BRL 1.44 | BRL 1.47 | BRL 1.44 | 9.30K |
| 2026-09-03 | BRL 1.45 | +2.84% | BRL 1.41 | BRL 1.45 | BRL 1.41 | 10.20K |
| 2026-09-02 | BRL 1.41 | +2.92% | BRL 1.38 | BRL 1.42 | BRL 1.38 | 24.10K |
| 2026-09-01 | BRL 1.37 | -7.43% | BRL 1.43 | BRL 1.45 | BRL 1.29 | 173.50K |
| 2026-08-31 | BRL 1.48 | +6.47% | BRL 1.40 | BRL 1.50 | BRL 1.38 | 37.40K |
| 2026-08-28 | BRL 1.39 | -6.71% | BRL 1.49 | BRL 1.49 | BRL 1.35 | 32.70K |
| 2026-08-27 | BRL 1.49 | +2.76% | BRL 1.45 | BRL 1.49 | BRL 1.45 | 3.90K |
| 2026-08-26 | BRL 1.45 | +2.11% | BRL 1.42 | BRL 1.50 | BRL 1.42 | 17.60K |
| 2026-08-25 | BRL 1.42 | -2.07% | BRL 1.42 | BRL 1.45 | BRL 1.41 | 22.20K |
| 2026-08-24 | BRL 1.45 | -0.68% | BRL 1.42 | BRL 1.45 | BRL 1.42 | 7.00K |
| 2026-08-21 | BRL 1.46 | +2.82% | BRL 1.46 | BRL 1.46 | BRL 1.44 | 2.90K |
| 2026-08-20 | BRL 1.42 | -3.40% | BRL 1.44 | BRL 1.47 | BRL 1.42 | 13.80K |
| 2026-08-19 | BRL 1.47 | +2.80% | BRL 1.42 | BRL 1.47 | BRL 1.41 | 8.10K |
| 2026-08-18 | BRL 1.43 | +0.70% | BRL 1.42 | BRL 1.45 | BRL 1.39 | 91.30K |
| 2026-08-17 | BRL 1.42 | -5.33% | BRL 1.43 | BRL 1.50 | BRL 1.41 | 32.80K |
| 2026-08-14 | BRL 1.50 | +4.17% | BRL 1.40 | BRL 1.50 | BRL 1.40 | 33.90K |
| 2026-08-13 | BRL 1.44 | +0.70% | BRL 1.50 | BRL 1.50 | BRL 1.40 | 11.00K |
| 2026-08-12 | BRL 1.43 | +0.70% | BRL 1.40 | BRL 1.43 | BRL 1.39 | 19.30K |
| 2026-08-11 | BRL 1.42 | -2.07% | BRL 1.40 | BRL 1.44 | BRL 1.35 | 5.60K |
| 2026-08-10 | BRL 1.45 | +3.57% | BRL 1.40 | BRL 1.49 | BRL 1.38 | 65.00K |
| 2026-08-07 | BRL 1.40 | -8.50% | BRL 1.57 | BRL 1.57 | BRL 1.36 | 80.50K |
| 2026-08-06 | BRL 1.53 | -2.55% | BRL 1.57 | BRL 1.58 | BRL 1.52 | 12.10K |
| 2026-08-05 | BRL 1.57 | -0.63% | BRL 1.59 | BRL 1.67 | BRL 1.54 | 237.30K |
| 2026-08-04 | BRL 1.58 | -0.63% | BRL 1.60 | BRL 1.60 | BRL 1.56 | 43.10K |
| 2026-08-03 | BRL 1.59 | +1.92% | BRL 1.57 | BRL 1.60 | BRL 1.56 | 51.20K |
| 2026-07-31 | BRL 1.56 | -4.88% | BRL 1.64 | BRL 1.64 | BRL 1.56 | 106.00K |
| 2026-07-30 | BRL 1.64 | +1.23% | BRL 1.64 | BRL 1.64 | BRL 1.61 | 15.30K |
| 2026-07-29 | BRL 1.62 | -4.14% | BRL 1.69 | BRL 1.69 | BRL 1.60 | 78.70K |
| 2026-07-28 | BRL 1.69 | -3.43% | BRL 1.70 | BRL 1.76 | BRL 1.67 | 31.50K |
| 2026-07-27 | BRL 1.75 | +0.57% | BRL 1.65 | BRL 1.76 | BRL 1.65 | 7.70K |
| 2026-07-24 | BRL 1.74 | -1.69% | BRL 1.70 | BRL 1.77 | BRL 1.70 | 4.60K |
| 2026-07-23 | BRL 1.77 | 0.00% | BRL 1.75 | BRL 1.83 | BRL 1.69 | 47.10K |
| 2026-07-22 | BRL 1.77 | +7.27% | BRL 1.74 | BRL 2.10 | BRL 1.64 | 200.10K |
| 2026-07-21 | BRL 1.65 | +5.10% | BRL 1.57 | BRL 1.85 | BRL 1.56 | 489.30K |
| 2026-07-20 | BRL 1.57 | -2.48% | BRL 1.61 | BRL 1.63 | BRL 1.50 | 153.90K |
| 2026-07-17 | BRL 1.61 | -4.17% | BRL 1.65 | BRL 1.72 | BRL 1.58 | 229.10K |
| 2026-07-16 | BRL 1.68 | -3.45% | BRL 1.74 | BRL 1.75 | BRL 1.55 | 152.20K |
| 2026-07-15 | BRL 1.74 | -2.79% | BRL 1.78 | BRL 1.79 | BRL 1.70 | 24.60K |
| 2026-07-14 | BRL 1.79 | 0.00% | BRL 1.74 | BRL 1.79 | BRL 1.74 | 19.90K |
| 2026-07-13 | BRL 1.79 | -0.56% | BRL 1.84 | BRL 1.87 | BRL 1.76 | 35.90K |
| 2026-07-10 | BRL 1.80 | -8.63% | BRL 1.91 | BRL 1.92 | BRL 1.79 | 108.00K |
| 2026-07-09 | BRL 1.97 | +1.03% | BRL 1.95 | BRL 1.98 | BRL 1.85 | 30.50K |
| 2026-07-08 | BRL 1.95 | +1.56% | BRL 1.96 | BRL 1.98 | BRL 1.89 | 35.80K |
| 2026-07-07 | BRL 1.92 | -2.04% | BRL 1.99 | BRL 2.02 | BRL 1.89 | 52.30K |
| 2026-07-06 | BRL 1.96 | -11.31% | BRL 2.20 | BRL 2.20 | BRL 1.96 | 130.30K |
| 2026-07-03 | BRL 2.21 | 0.00% | BRL 2.21 | BRL 2.27 | BRL 2.21 | 900 |
| 2026-07-02 | BRL 2.21 | -5.15% | BRL 2.33 | BRL 2.37 | BRL 2.21 | 6.50K |
| 2026-07-01 | BRL 2.33 | +3.56% | BRL 2.25 | BRL 2.33 | BRL 2.22 | 18.50K |
| 2026-06-30 | BRL 2.25 | -0.88% | BRL 2.27 | BRL 2.35 | BRL 2.16 | 28.50K |
| 2026-06-29 | BRL 2.27 | -9.20% | BRL 2.45 | BRL 2.45 | BRL 2.16 | 323.80K |
| 2026-06-26 | BRL 2.50 | +28.87% | BRL 1.91 | BRL 2.70 | BRL 1.85 | 304.10K |
| 2026-06-25 | BRL 1.94 | +1.04% | BRL 1.93 | BRL 1.94 | BRL 1.92 | 900 |
| 2026-06-24 | BRL 1.92 | -0.52% | BRL 1.93 | BRL 1.98 | BRL 1.92 | 5.20K |
| 2026-06-23 | BRL 1.93 | -2.53% | BRL 1.95 | BRL 1.97 | BRL 1.93 | 14.50K |
| 2026-06-22 | BRL 1.98 | +1.54% | BRL 1.95 | BRL 2.04 | BRL 1.92 | 7.40K |
| 2026-06-19 | BRL 1.95 | 0.00% | BRL 2.01 | BRL 2.04 | BRL 1.95 | 19.50K |
| 2026-06-18 | BRL 1.95 | -6.70% | BRL 2.12 | BRL 2.12 | BRL 1.95 | 18.30K |
| 2026-06-17 | BRL 2.09 | +5.03% | BRL 1.99 | BRL 2.09 | BRL 1.93 | 28.80K |
| 2026-06-16 | BRL 1.99 | +1.53% | BRL 1.96 | BRL 2.00 | BRL 1.91 | 9.20K |
| 2026-06-15 | BRL 1.96 | +3.70% | BRL 1.96 | BRL 1.97 | BRL 1.92 | 10.40K |
| 2026-06-12 | BRL 1.89 | -5.50% | BRL 2.05 | BRL 2.05 | BRL 1.89 | 42.80K |
| 2026-06-11 | BRL 2.00 | -1.96% | BRL 2.01 | BRL 2.04 | BRL 1.99 | 16.10K |
| 2026-06-10 | BRL 2.04 | -0.49% | BRL 2.05 | BRL 2.07 | BRL 2.04 | 20.00K |
| 2026-06-09 | BRL 2.05 | -0.49% | BRL 2.07 | BRL 2.07 | BRL 2.05 | 15.90K |
| 2026-06-08 | BRL 2.06 | -2.83% | BRL 2.06 | BRL 2.15 | BRL 2.06 | 7.20K |
| 2026-06-05 | BRL 2.12 | -1.40% | BRL 2.15 | BRL 2.21 | BRL 2.03 | 44.50K |
| 2026-06-03 | BRL 2.15 | 0.00% | BRL 2.15 | BRL 2.27 | BRL 2.15 | 39.10K |
| 2026-06-02 | BRL 2.15 | +8.59% | BRL 1.98 | BRL 2.23 | BRL 1.98 | 86.60K |
| 2026-06-01 | BRL 1.98 | -2.94% | BRL 1.97 | BRL 2.07 | BRL 1.97 | 12.40K |
| 2026-05-29 | BRL 2.04 | -0.49% | BRL 2.07 | BRL 2.07 | BRL 2.02 | 14.00K |
| 2026-05-28 | BRL 2.05 | 0.00% | BRL 2.06 | BRL 2.06 | BRL 2.02 | 28.90K |
| 2026-05-27 | BRL 2.05 | -1.91% | BRL 2.09 | BRL 2.18 | BRL 2.05 | 25.20K |