Inepar Sa Ind Construcoes (INEP3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.49350649351 | 1.54 | 1.54 | 1.35 | 13020 | 1.41774194 | CS |
| 4 | 0.02 | 1.40845070423 | 1.42 | 1.59 | 1.31 | 35255 | 1.42688271 | CS |
| 12 | -0.03 | -2.04081632653 | 1.47 | 1.72 | 1.22 | 46265 | 1.39681343 | CS |
| 26 | -0.41 | -22.1621621622 | 1.85 | 2.54 | 1.22 | 50214 | 1.71570163 | CS |
| 52 | -2.62 | -64.5320197044 | 4.06 | 4.07 | 1.22 | 58955 | 2.27994681 | CS |
| 156 | -6.41 | -81.6560509554 | 7.85 | 9.8 | 1.22 | 1110573 | 6.12258453 | CS |
| 260 | -0.685 | -32.2352941176 | 2.125 | 20.35 | 1 | 795469 | 6.68235372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 1.44 | 0.02 | 1.41 | 1.37 | 1.45 | 1.37 | 900 |
| 1738618200 | 1.42 | -0.01 | -0.70 | 1.35 | 1.42 | 1.35 | 3100 |
| 1738358940 | 1.43 | -0.01 | -0.69 | 1.41 | 1.43 | 1.41 | 4000 |
| 1738272540 | 1.44 | 0 | 0.00 | 1.4 | 1.45 | 1.3899999 | 7200 |
| 1738186200 | 1.44 | 0.03 | 2.13 | 1.41 | 1.44 | 1.41 | 5900 |
| 1738099740 | 1.41 | -0.04 | -2.76 | 1.54 | 1.54 | 1.4 | 44900 |
| 1738013340 | 1.45 | -0.11 | -7.05 | 1.58 | 1.59 | 1.42 | 73800 |
| 1737754200 | 1.56 | 0.23 | 17.29 | 1.35 | 1.59 | 1.35 | 176900 |
| 1737667740 | 1.33 | -0.02 | -1.48 | 1.34 | 1.34 | 1.32 | 36700 |
| 1737581400 | 1.35 | 0 | 0.00 | 1.35 | 1.37 | 1.34 | 3000 |
| 1737495000 | 1.35 | 0.01 | 0.75 | 1.41 | 1.41 | 1.34 | 15900 |
| 1737408600 | 1.34 | -0.05 | -3.60 | 1.36 | 1.4 | 1.34 | 8400 |
| 1737149400 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.42 | 1.36 | 4100 |
| 1737062940 | 1.37 | -0.06 | -4.20 | 1.45 | 1.45 | 1.37 | 14500 |
| 1736976540 | 1.43 | 0.09 | 6.72 | 1.3899999 | 1.47 | 1.37 | 75300 |
| 1736890140 | 1.34 | -0.02 | -1.47 | 1.4 | 1.47 | 1.33 | 116900 |
| 1736803740 | 1.36 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.33 | 7400 |
| 1736544540 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.41 | 1.36 | 6400 |
| 1736458140 | 1.3899999 | 0.08 | 6.11 | 1.34 | 1.4 | 1.32 | 33400 |
| 1736371740 | 1.31 | -0.06 | -4.38 | 1.36 | 1.43 | 1.31 | 34000 |
| 1736285400 | 1.37 | -0.08 | -5.52 | 1.42 | 1.46 | 1.37 | 33300 |
| 1736198940 | 1.45 | 0.01 | 0.69 | 1.47 | 1.48 | 1.43 | 5300 |
| 1735939740 | 1.44 | 0 | 0.00 | 1.4 | 1.47 | 1.37 | 27800 |
| 1735853400 | 1.44 | 0.02 | 1.41 | 1.3799999 | 1.45 | 1.36 | 7200 |
| 1735594200 | 1.42 | 0.09 | 6.77 | 1.35 | 1.49 | 1.35 | 91100 |
| 1735334940 | 1.33 | -0.01 | -0.75 | 1.3899999 | 1.41 | 1.33 | 28300 |
| 1735248540 | 1.34 | 0.01 | 0.75 | 1.34 | 1.41 | 1.32 | 15600 |
| 1734989340 | 1.33 | -0.14 | -9.52 | 1.42 | 1.42 | 1.31 | 50800 |
| 1734730200 | 1.47 | 0.03 | 2.08 | 1.41 | 1.49 | 1.3799999 | 26500 |
| 1734643800 | 1.44 | 0.04 | 2.86 | 1.46 | 1.46 | 1.37 | 17200 |
| 1734557400 | 1.4 | 0.11 | 8.53 | 1.31 | 1.72 | 1.3 | 363700 |
| 1734470940 | 1.29 | -0.09 | -6.52 | 1.36 | 1.36 | 1.29 | 25900 |
| 1734384540 | 1.3799999 | -0.07 | -4.83 | 1.37 | 1.41 | 1.35 | 85200 |
| 1734125340 | 1.45 | -0.05 | -3.33 | 1.53 | 1.53 | 1.4 | 23200 |
| 1734039000 | 1.5 | 0.02 | 1.35 | 1.48 | 1.59 | 1.35 | 104800 |
| 1733952540 | 1.48 | 0.03 | 2.07 | 1.46 | 1.6 | 1.4 | 102000 |
| 1733866140 | 1.45 | 0.11 | 8.21 | 1.34 | 1.46 | 1.28 | 119700 |
| 1733779740 | 1.34 | 0.04 | 3.08 | 1.31 | 1.3799999 | 1.22 | 88600 |
| 1733520600 | 1.3 | -0.02 | -1.52 | 1.32 | 1.34 | 1.29 | 19900 |
| 1733434200 | 1.32 | 0.01 | 0.76 | 1.3 | 1.37 | 1.3 | 34300 |
| 1733347800 | 1.31 | 0.01 | 0.77 | 1.3 | 1.32 | 1.28 | 13900 |
| 1733261340 | 1.3 | -0.01 | -0.76 | 1.3 | 1.33 | 1.28 | 25100 |
| 1733174940 | 1.31 | 0 | 0.00 | 1.31 | 1.42 | 1.3 | 144400 |
| 1732915740 | 1.31 | 0.01 | 0.77 | 1.33 | 1.34 | 1.28 | 22300 |
| 1732829400 | 1.3 | -0.03 | -2.26 | 1.35 | 1.35 | 1.3 | 9200 |
| 1732743000 | 1.33 | -0.02 | -1.48 | 1.36 | 1.3799999 | 1.3 | 72800 |
| 1732656600 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.44 | 1.33 | 65500 |
| 1732570140 | 1.36 | 0.02 | 1.49 | 1.34 | 1.37 | 1.33 | 29600 |
| 1732310940 | 1.34 | 0.04 | 3.08 | 1.34 | 1.34 | 1.3 | 8700 |
| 1732224600 | 1.3 | -0.02 | -1.52 | 1.3 | 1.33 | 1.28 | 25400 |
| 1732051800 | 1.32 | -0.06 | -4.35 | 1.36 | 1.36 | 1.3 | 70600 |
| 1731965340 | 1.3799999 | 0 | 0.00 | 1.4 | 1.4 | 1.36 | 17000 |
| 1731619800 | 1.3799999 | -0.06 | -4.17 | 1.47 | 1.47 | 1.3799999 | 21500 |
| 1731533400 | 1.44 | 0.01 | 0.70 | 1.45 | 1.48 | 1.41 | 16100 |
| 1731446940 | 1.43 | -0.03 | -2.05 | 1.47 | 1.5 | 1.43 | 14000 |
| 1731360540 | 1.46 | -0.05 | -3.31 | 1.48 | 1.51 | 1.46 | 27600 |
| 1731101400 | 1.51 | -0.01 | -0.66 | 1.5 | 1.52 | 1.49 | 3700 |
| 1731014940 | 1.52 | 0.03 | 2.01 | 1.48 | 1.57 | 1.48 | 30000 |
| 1730928600 | 1.49 | -0.01 | -0.67 | 1.5 | 1.52 | 1.47 | 17100 |
| 1730842200 | 1.5 | -0.01 | -0.66 | 1.54 | 1.54 | 1.5 | 14200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
