Inepar Sa Ind Construcoes (INEP3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.125 | 1.92 | 1.92 | 1.81 | 24800 | 1.84958871 | CS |
| 4 | -0.21 | -10.1449275362 | 2.07 | 2.19 | 1.72 | 57940 | 1.91601312 | CS |
| 12 | -0.1 | -5.10204081633 | 1.96 | 2.54 | 1.72 | 64538 | 1.99117682 | CS |
| 26 | -1.25 | -40.192926045 | 3.11 | 4.07 | 1.68 | 72881 | 2.39863332 | CS |
| 52 | -2.56 | -57.9185520362 | 4.42 | 5.34 | 1.68 | 68432 | 3.20142501 | CS |
| 156 | -8.44 | -81.9417475728 | 10.3 | 11.35 | 1.68 | 1219812 | 6.35475539 | CS |
| 260 | -0.19 | -9.26829268293 | 2.05 | 20.35 | 1 | 786775 | 6.70615913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 1.85 | -0.05 | -2.63 | 1.9 | 1.91 | 1.83 | 39700 |
| 1727299740 | 1.9 | 0.08 | 4.40 | 1.84 | 1.91 | 1.84 | 21900 |
| 1727213400 | 1.82 | 0 | 0.00 | 1.86 | 1.87 | 1.82 | 9100 |
| 1727127000 | 1.82 | -0.02 | -1.09 | 1.85 | 1.87 | 1.81 | 17000 |
| 1726867800 | 1.84 | -0.04 | -2.13 | 1.92 | 1.92 | 1.81 | 36300 |
| 1726781400 | 1.88 | -0.05 | -2.59 | 1.96 | 1.97 | 1.88 | 15500 |
| 1726695000 | 1.93 | 0 | 0.00 | 1.92 | 1.97 | 1.92 | 52400 |
| 1726608600 | 1.93 | -0.11 | -5.39 | 2 | 2.1 | 1.93 | 142000 |
| 1726522200 | 2.04 | 0.19 | 10.27 | 1.85 | 2.1 | 1.85 | 192700 |
| 1726263000 | 1.85 | 0.05 | 2.78 | 1.81 | 1.91 | 1.8 | 82600 |
| 1726176540 | 1.8 | -0.05 | -2.70 | 1.83 | 1.84 | 1.79 | 26500 |
| 1726090140 | 1.85 | 0.02 | 1.09 | 1.84 | 1.85 | 1.78 | 24700 |
| 1726003740 | 1.83 | -0.03 | -1.61 | 1.82 | 1.85 | 1.72 | 48400 |
| 1725917400 | 1.86 | -0.01 | -0.53 | 1.92 | 1.92 | 1.8 | 74400 |
| 1725658200 | 1.87 | 0.04 | 2.19 | 1.85 | 1.87 | 1.83 | 35600 |
| 1725571800 | 1.83 | -0.09 | -4.69 | 1.95 | 2 | 1.8 | 153000 |
| 1725485400 | 1.92 | -0.07 | -3.52 | 2 | 2 | 1.91 | 25300 |
| 1725399000 | 1.99 | -0.05 | -2.45 | 2.06 | 2.08 | 1.92 | 93600 |
| 1725312600 | 2.04 | 0 | 0.00 | 2.07 | 2.09 | 2.0099999 | 16300 |
| 1725053400 | 2.04 | 0.02 | 0.99 | 2.07 | 2.19 | 2.04 | 51800 |
| 1724967000 | 2.02 | -0.11 | -5.16 | 2.11 | 2.12 | 2.02 | 39900 |
| 1724880600 | 2.13 | 0.09 | 4.41 | 2.08 | 2.13 | 2.0299999 | 35000 |
| 1724794140 | 2.04 | -0.07 | -3.32 | 2.13 | 2.19 | 2.0099999 | 56000 |
| 1724707740 | 2.11 | -0.1 | -4.52 | 2.2 | 2.21 | 2.05 | 79100 |
| 1724448600 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.37 | 2.06 | 152200 |
| 1724362140 | 2.2599999 | 0.1 | 4.63 | 2.19 | 2.54 | 2.15 | 220800 |
| 1724275740 | 2.16 | 0.13 | 6.40 | 2.06 | 2.35 | 2.04 | 280000 |
| 1724189340 | 2.0299999 | 0.05 | 2.53 | 2.0099999 | 2.12 | 1.98 | 65600 |
| 1724102940 | 1.98 | -0.15 | -7.04 | 2.13 | 2.13 | 1.97 | 67400 |
| 1723843800 | 2.13 | 0.22 | 11.52 | 1.93 | 2.17 | 1.9 | 143800 |
| 1723757340 | 1.91 | -0.02 | -1.04 | 1.94 | 1.99 | 1.9 | 41400 |
| 1723671000 | 1.93 | 0.03 | 1.58 | 1.9 | 2 | 1.86 | 76400 |
| 1723584600 | 1.9 | -0.01 | -0.52 | 1.93 | 1.93 | 1.85 | 24300 |
| 1723498200 | 1.91 | -0.03 | -1.55 | 1.94 | 1.95 | 1.89 | 9500 |
| 1723239000 | 1.94 | 0.03 | 1.57 | 1.93 | 1.97 | 1.91 | 15400 |
| 1723152600 | 1.91 | -0.04 | -2.05 | 1.92 | 1.96 | 1.91 | 4600 |
| 1723066200 | 1.95 | 0.02 | 1.04 | 1.92 | 1.96 | 1.89 | 18500 |
| 1722979740 | 1.93 | 0.08 | 4.32 | 1.83 | 1.97 | 1.83 | 43500 |
| 1722893400 | 1.85 | -0.05 | -2.63 | 1.85 | 1.93 | 1.76 | 63900 |
| 1722634200 | 1.9 | 0.07 | 3.83 | 1.84 | 1.9 | 1.79 | 46300 |
| 1722547800 | 1.83 | -0.09 | -4.69 | 1.9 | 1.94 | 1.79 | 58400 |
| 1722461400 | 1.92 | -0.05 | -2.54 | 1.98 | 2.0099999 | 1.87 | 50200 |
| 1722374940 | 1.97 | 0.04 | 2.07 | 1.96 | 2 | 1.94 | 47300 |
| 1722288600 | 1.93 | -0.07 | -3.50 | 2 | 2.0299999 | 1.93 | 61100 |
| 1722029400 | 2 | 0.02 | 1.01 | 1.99 | 2.04 | 1.98 | 50400 |
| 1721943000 | 1.98 | -0.02 | -1.00 | 1.96 | 2.04 | 1.95 | 48600 |
| 1721856600 | 2 | 0.09 | 4.71 | 1.93 | 2.0299999 | 1.93 | 93900 |
| 1721770140 | 1.91 | 0.01 | 0.53 | 1.94 | 2.05 | 1.91 | 162900 |
| 1721683800 | 1.9 | 0.07 | 3.83 | 1.82 | 1.9 | 1.82 | 46800 |
| 1721424600 | 1.83 | -0.03 | -1.61 | 1.86 | 1.87 | 1.8 | 14700 |
| 1721338200 | 1.86 | -0.03 | -1.59 | 1.88 | 1.88 | 1.81 | 79000 |
| 1721251800 | 1.89 | -0.01 | -0.53 | 1.93 | 1.93 | 1.84 | 53900 |
| 1721165340 | 1.9 | -0.02 | -1.04 | 1.93 | 1.96 | 1.9 | 57600 |
| 1721079000 | 1.92 | -0.09 | -4.48 | 1.99 | 1.99 | 1.91 | 57500 |
| 1720819800 | 2.0099999 | 0.05 | 2.55 | 2 | 2.02 | 1.99 | 23100 |
| 1720733400 | 1.96 | -0.04 | -2.00 | 2 | 2.02 | 1.96 | 29000 |
| 1720647000 | 2 | 0.04 | 2.04 | 1.99 | 2.0299999 | 1.94 | 58600 |
| 1720560540 | 1.96 | -0.01 | -0.51 | 1.95 | 2 | 1.92 | 40000 |
| 1720474200 | 1.97 | -0.03 | -1.50 | 1.97 | 1.98 | 1.93 | 33300 |
| 1720215000 | 2 | 0.09 | 4.71 | 1.96 | 2.08 | 1.88 | 163600 |
| 1720128540 | 1.91 | 0 | 0.00 | 1.89 | 1.95 | 1.86 | 53000 |
| 1720042200 | 1.91 | -0.03 | -1.55 | 1.92 | 1.96 | 1.85 | 131000 |
| 1719955800 | 1.94 | -0.06 | -3.00 | 1.97 | 2 | 1.9 | 20800 |
| 1719869400 | 2 | -0.01 | -0.50 | 2.04 | 2.08 | 1.96 | 46300 |
| 1719610200 | 2.0099999 | -0.06 | -2.90 | 2.12 | 2.17 | 2 | 137900 |
| 1719523800 | 2.07 | 0.01 | 0.49 | 2.1 | 2.18 | 1.95 | 125200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
