Inepar SA Industria e Construcoes INEP3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 1,220,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1,22 | %0,00 | BRL 1,24 | BRL 1,24 | BRL 1,18 | 14,30K |
| 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 |