Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Inepar S.A. Indústria e Construções (INEP3.SA)

Compare
1.6600
+0.0900
+(5.73%)
At close: April 17 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.58001.66001.50001.66001.660066,800
Apr 16, 20251.46001.57001.45001.57001.570067,400
Apr 15, 20251.58001.58001.45001.45001.450029,700
Apr 14, 20251.49001.63001.44001.51001.510089,000
Apr 11, 20251.57001.57001.42001.42001.420034,900
Apr 10, 20251.44001.60001.41001.51001.5100164,300
Apr 9, 20251.39001.48001.35001.38001.380057,800
Apr 8, 20251.43001.43001.38001.39001.390033,200
Apr 7, 20251.40001.47001.39001.39001.390040,700
Apr 4, 20251.46001.46001.42001.45001.450015,900
Apr 3, 20251.45001.49001.44001.49001.490038,600
Apr 2, 20251.44001.52001.44001.48001.480040,800
Apr 1, 20251.46001.47001.43001.45001.45009,600
Mar 31, 20251.53001.55001.43001.47001.470026,700
Mar 28, 20251.46001.51001.43001.50001.5000146,100
Mar 27, 20251.46001.46001.42001.46001.460041,700
Mar 26, 20251.43001.46001.42001.46001.46002,100
Mar 25, 20251.47001.47001.43001.46001.46005,100
Mar 24, 20251.43001.47001.43001.45001.450012,400
Mar 21, 20251.45001.47001.44001.45001.45005,700
Mar 20, 20251.48001.48001.44001.48001.480017,700
Mar 19, 20251.50001.51001.46001.48001.48009,100
Mar 18, 20251.50001.51001.46001.48001.480051,400
Mar 17, 20251.46001.50001.43001.47001.470041,000
Mar 14, 20251.48001.51001.45001.49001.490026,400
Mar 13, 20251.47001.50001.41001.41001.410042,200
Mar 12, 20251.50001.50001.43001.43001.430048,400
Mar 11, 20251.46001.55001.44001.49001.490042,600
Mar 10, 20251.47001.57001.46001.47001.470068,400
Mar 7, 20251.46001.54001.45001.52001.520018,900
Mar 6, 20251.54001.56001.48001.48001.480027,600
Mar 5, 20251.49001.54001.48001.54001.540023,800
Feb 28, 20251.46001.49001.44001.49001.490040,300
Feb 27, 20251.40001.46001.40001.45001.450018,500
Feb 26, 20251.41001.45001.41001.41001.410013,100
Feb 25, 20251.44001.44001.41001.42001.42007,900
Feb 24, 20251.45001.51001.42001.45001.450010,000
Feb 21, 20251.50001.52001.46001.46001.460041,700
Feb 20, 20251.48001.50001.46001.50001.500026,100
Feb 19, 20251.53001.53001.49001.49001.49009,600
Feb 18, 20251.57001.61001.51001.51001.510015,500
Feb 17, 20251.58001.58001.48001.52001.5200111,200
Feb 14, 20251.67001.72001.58001.58001.580050,700
Feb 13, 20251.56001.80001.56001.64001.640088,300
Feb 12, 20251.51001.72001.45001.52001.520094,800
Feb 11, 20251.43001.50001.37001.47001.470085,600
Feb 10, 20251.37001.45001.35001.41001.41007,100
Feb 7, 20251.42001.48001.40001.42001.420012,700
Feb 6, 20251.46001.49001.39001.41001.410021,700
Feb 5, 20251.36001.44001.36001.43001.43003,300
Feb 4, 20251.37001.45001.37001.44001.4400900
Feb 3, 20251.35001.42001.35001.42001.42003,100
Jan 31, 20251.41001.43001.41001.43001.43004,000
Jan 30, 20251.40001.45001.39001.44001.44007,200
Jan 29, 20251.41001.44001.41001.44001.44005,900
Jan 28, 20251.54001.54001.40001.41001.410044,900
Jan 27, 20251.58001.59001.42001.45001.450073,800
Jan 24, 20251.35001.59001.35001.56001.5600176,900
Jan 23, 20251.34001.34001.32001.33001.330036,700
Jan 22, 20251.35001.37001.34001.35001.35003,000
Jan 21, 20251.41001.41001.34001.35001.350015,900
Jan 20, 20251.36001.40001.34001.34001.34008,400
Jan 17, 20251.37001.42001.36001.39001.39004,100
Jan 16, 20251.45001.45001.37001.37001.370014,500
Jan 15, 20251.39001.47001.37001.43001.430075,300
Jan 14, 20251.40001.47001.33001.34001.3400116,900
Jan 13, 20251.39001.39001.33001.36001.36007,400
Jan 10, 20251.39001.41001.36001.36001.36006,400
Jan 9, 20251.34001.40001.32001.39001.390033,400
Jan 8, 20251.36001.43001.31001.31001.310034,000
Jan 7, 20251.42001.46001.37001.37001.370033,300
Jan 6, 20251.47001.48001.43001.45001.45005,300
Jan 3, 20251.40001.47001.37001.44001.440027,800
Jan 2, 20251.38001.45001.36001.44001.44007,200
Dec 30, 20241.35001.49001.35001.42001.420091,100
Dec 27, 20241.39001.41001.33001.33001.330028,300
Dec 26, 20241.34001.41001.32001.34001.340015,600
Dec 23, 20241.42001.42001.31001.33001.330050,800
Dec 20, 20241.41001.49001.38001.47001.470026,700
Dec 19, 20241.46001.46001.37001.44001.440017,200
Dec 18, 20241.31001.72001.30001.40001.4000363,700
Dec 17, 20241.36001.36001.29001.29001.290025,900
Dec 16, 20241.37001.41001.35001.38001.380085,200
Dec 13, 20241.53001.53001.40001.45001.450023,200
Dec 12, 20241.48001.59001.35001.50001.5000104,800
Dec 11, 20241.46001.60001.40001.48001.4800102,000
Dec 10, 20241.34001.46001.28001.45001.4500119,700
Dec 9, 20241.31001.38001.22001.34001.340088,600
Dec 6, 20241.32001.34001.29001.30001.300019,900
Dec 5, 20241.30001.37001.30001.32001.320034,300
Dec 4, 20241.30001.32001.28001.31001.310013,900
Dec 3, 20241.30001.33001.28001.30001.300025,100
Dec 2, 20241.31001.42001.30001.31001.3100144,400
Nov 29, 20241.33001.34001.28001.31001.310022,300
Nov 28, 20241.35001.35001.30001.30001.30009,200
Nov 27, 20241.36001.38001.30001.33001.330072,800
Nov 26, 20241.38001.44001.33001.35001.350065,500
Nov 25, 20241.34001.37001.33001.36001.360029,600
Nov 22, 20241.34001.34001.30001.34001.34008,700
Nov 21, 20241.30001.33001.28001.30001.300025,400
Nov 19, 20241.36001.36001.30001.32001.320070,600
Nov 18, 20241.40001.40001.36001.38001.380017,000
Nov 14, 20241.47001.47001.38001.38001.380021,700
Nov 13, 20241.45001.48001.41001.44001.440016,100
Nov 12, 20241.47001.50001.43001.43001.430014,000
Nov 11, 20241.48001.51001.46001.46001.460027,600
Nov 8, 20241.50001.52001.49001.51001.51003,700
Nov 7, 20241.48001.57001.48001.52001.520030,000
Nov 6, 20241.50001.52001.47001.49001.490017,100
Nov 5, 20241.54001.54001.50001.50001.500014,200
Nov 4, 20241.55001.55001.51001.51001.51006,600
Nov 1, 20241.56001.57001.52001.52001.520010,100
Oct 31, 20241.52001.59001.50001.53001.530067,200
Oct 30, 20241.55001.66001.53001.53001.530036,800
Oct 29, 20241.61001.64001.53001.54001.540074,200
Oct 28, 20241.62001.63001.60001.63001.63003,600
Oct 25, 20241.63001.64001.58001.59001.590028,500
Oct 24, 20241.62001.66001.59001.60001.600020,900
Oct 23, 20241.64001.68001.62001.62001.620037,600
Oct 22, 20241.65001.72001.63001.63001.630062,400
Oct 21, 20241.69001.69001.66001.67001.670018,600
Oct 18, 20241.67001.68001.64001.67001.670017,000
Oct 17, 20241.67001.70001.63001.63001.630051,100
Oct 16, 20241.76001.79001.65001.65001.650082,200
Oct 15, 20241.74001.76001.72001.72001.720026,900
Oct 14, 20241.78001.85001.73001.73001.730026,200
Oct 11, 20241.79001.87001.79001.79001.790031,800
Oct 10, 20241.83001.83001.79001.80001.800013,900
Oct 9, 20241.83001.85001.80001.80001.800031,700
Oct 8, 20241.83001.85001.82001.84001.840035,700
Oct 7, 20241.91001.93001.81001.86001.860065,600
Oct 4, 20241.94001.96001.90001.90001.900085,200
Oct 3, 20241.88001.96001.86001.92001.920095,500
Oct 2, 20241.95001.96001.88001.88001.880042,300
Oct 1, 20241.92001.95001.90001.95001.950059,300
Sep 30, 20241.84001.98001.83001.95001.950086,700
Sep 27, 20241.86001.90001.83001.85001.850019,400
Sep 26, 20241.90001.91001.83001.86001.860042,500
Sep 25, 20241.84001.91001.84001.90001.900021,900
Sep 24, 20241.86001.87001.82001.82001.82009,300
Sep 23, 20241.85001.87001.81001.85001.850017,600
Sep 20, 20241.92001.92001.81001.86001.860036,300
Sep 19, 20241.96001.97001.90001.90001.900016,900
Sep 18, 20241.92001.97001.92001.92001.920054,100
Sep 17, 20242.00002.10001.94001.96001.9600148,600
Sep 16, 20241.85002.10001.85002.05002.0500195,200
Sep 13, 20241.81001.91001.80001.85001.850082,600
Sep 12, 20241.83001.84001.79001.80001.800026,500
Sep 11, 20241.84001.85001.78001.85001.850024,700
Sep 10, 20241.82001.85001.72001.84001.840049,400
Sep 9, 20241.92001.92001.80001.85001.850074,500
Sep 6, 20241.85001.87001.83001.84001.840035,600
Sep 5, 20241.95002.00001.80001.80001.8000186,800
Sep 4, 20242.00002.00001.91001.92001.920027,000
Sep 3, 20242.06002.08001.92001.99001.990093,700
Sep 2, 20242.07002.09002.01002.01002.010017,000
Aug 30, 20242.07002.19002.04002.04002.040052,900
Aug 29, 20242.11002.12002.02002.06002.060040,400
Aug 28, 20242.08002.13002.03002.13002.130035,000
Aug 27, 20242.13002.19002.01002.05002.050056,300
Aug 26, 20242.20002.21002.05002.11002.110080,500
Aug 23, 20242.26002.37002.06002.21002.2100152,200
Aug 22, 20242.19002.54002.15002.25002.2500223,000
Aug 21, 20242.06002.35002.04002.20002.2000281,100
Aug 20, 20242.01002.12001.98002.05002.050067,100
Aug 19, 20242.13002.13001.97001.98001.980067,400
Aug 16, 20241.93002.17001.90002.13002.1300145,300
Aug 15, 20241.94001.99001.90001.93001.930041,500
Aug 14, 20241.90002.00001.86001.93001.930076,400
Aug 13, 20241.93001.93001.85001.90001.900024,300
Aug 12, 20241.94001.95001.89001.91001.91009,500
Aug 9, 20241.93001.97001.91001.94001.940015,900
Aug 8, 20241.92001.96001.92001.93001.93005,800
Aug 7, 20241.92001.96001.89001.95001.950018,500
Aug 6, 20241.83001.97001.83001.93001.930043,600
Aug 5, 20241.85001.93001.76001.82001.820070,600
Aug 2, 20241.84001.90001.79001.90001.900046,400
Aug 1, 20241.90001.94001.79001.83001.830058,400
Jul 31, 20241.98002.01001.87001.89001.890051,500
Jul 30, 20241.96002.00001.94001.97001.970047,300
Jul 29, 20242.00002.03001.94001.95001.950061,200
Jul 26, 20241.99002.04001.98002.00002.000050,400
Jul 25, 20241.96002.04001.95002.00002.000048,700
Jul 24, 20241.93002.03001.93002.00002.000095,700
Jul 23, 20241.94002.05001.92001.92001.9200165,000
Jul 22, 20241.82001.90001.82001.90001.900046,800
Jul 19, 20241.86001.87001.80001.84001.840015,800
Jul 18, 20241.88001.88001.81001.85001.850079,700
Jul 17, 20241.93001.93001.84001.87001.870054,800
Jul 16, 20241.93001.96001.90001.90001.900058,900
Jul 15, 20241.99001.99001.91001.91001.910059,000
Jul 12, 20242.00002.02001.99002.01002.010023,100
Jul 11, 20242.00002.02001.97002.00002.000047,500
Jul 10, 20241.99002.03001.94002.00002.000058,600
Jul 9, 20241.95002.00001.92001.96001.960040,000
Jul 8, 20241.97001.98001.93001.95001.950033,600
Jul 5, 20241.96002.08001.88001.99001.9900163,600
Jul 4, 20241.89001.95001.86001.91001.910053,000
Jul 3, 20241.92001.96001.85001.88001.8800133,200
Jul 2, 20241.97002.00001.90001.93001.930022,100
Jul 1, 20242.04002.08001.96002.00002.000046,300
Jun 28, 20242.12002.17002.00002.01002.0100138,800
Jun 27, 20242.10002.18001.95002.10002.1000126,600
Jun 26, 20241.92002.25001.92002.08002.0800222,100
Jun 25, 20241.94002.02001.87001.95001.950053,200
Jun 24, 20241.99002.01001.88001.90001.900029,000
Jun 21, 20241.82002.01001.81002.01002.010095,800
Jun 20, 20241.83001.87001.78001.86001.860067,400
Jun 19, 20241.81001.86001.81001.85001.850013,200
Jun 18, 20241.84001.88001.77001.81001.810037,100
Jun 17, 20241.83001.91001.82001.82001.820047,000
Jun 14, 20241.88001.94001.85001.85001.850030,800
Jun 13, 20241.95002.13001.83001.91001.9100155,900
Jun 12, 20241.98002.10001.90001.91001.910072,500
Jun 11, 20241.77002.02001.70001.98001.9800123,300
Jun 10, 20241.77001.78001.72001.77001.77008,000
Jun 7, 20241.78001.80001.68001.80001.800044,400
Jun 6, 20241.83001.87001.77001.80001.800056,500
Jun 5, 20241.87001.87001.79001.82001.820020,000
Jun 4, 20241.89001.89001.80001.87001.870074,900
Jun 3, 20241.88001.91001.83001.90001.900059,100
May 31, 20241.96001.96001.82001.89001.890058,100
May 29, 20241.99002.02001.92001.94001.940053,500
May 28, 20241.98002.05001.90002.00002.0000124,100
May 27, 20242.01002.01001.92001.97001.970076,000
May 24, 20242.04002.05001.90002.00002.000088,200
May 23, 20242.20002.20001.91001.97001.9700298,200
May 22, 20242.34002.47002.12002.18002.180099,900
May 21, 20242.52002.59002.34002.35002.3500137,900
May 20, 20242.70002.75002.57002.59002.590084,100
May 17, 20242.73002.75002.67002.73002.730029,500
May 16, 20242.82002.82002.68002.72002.720081,700
May 15, 20242.80002.86002.76002.81002.810047,600
May 14, 20242.86002.91002.81002.85002.850023,700
May 13, 20242.94003.00002.82002.85002.850037,500
May 10, 20243.08003.08002.95002.95002.950061,000
May 9, 20243.15003.15002.97002.99002.9900103,600
May 8, 20243.28003.28003.07003.13003.130054,000
May 7, 20243.24003.29003.15003.21003.210079,800
May 6, 20243.24003.30003.10003.30003.300043,400
May 3, 20243.20003.32003.10003.31003.310099,000
May 2, 20243.31003.31003.10003.10003.100081,200
Apr 30, 20243.28003.37003.15003.26003.260079,900
Apr 29, 20243.28003.32003.13003.28003.280047,600
Apr 26, 20243.34003.40003.19003.27003.270085,200
Apr 25, 20243.04003.32003.00003.29003.290092,200
Apr 24, 20243.03003.09002.97003.09003.090065,400
Apr 23, 20243.12003.12002.98003.09003.090078,600
Apr 22, 20243.43003.48003.08003.08003.0800200,400
Apr 19, 20243.73003.74003.41003.43003.430084,600
Apr 18, 20243.78003.83003.67003.68003.680057,300
Apr 17, 20243.83003.91003.68003.79003.790046,500