Inepar Sa Ind Construcoes (INEP3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 66 |
| 1730410200 | 1.51 | -0.02 | -1.31 | 1.55 | 1.55 | 1.51 | 372 |
| 1730323800 | 1.53 | -0.01 | -0.65 | 1.56 | 1.57 | 1.53 | 126 |
| 1730237340 | 1.54 | -0.11 | -6.67 | 1.65 | 1.66 | 1.53 | 7899 |
| 1730151000 | 1.65 | 0.06 | 3.77 | 1.56 | 1.65 | 1.55 | 131 |
| 1729891800 | 1.59 | -0.01 | -0.63 | 1.62 | 1.65 | 1.59 | 352 |
| 1729805400 | 1.6 | -0.03 | -1.84 | 1.67 | 1.67 | 1.6 | 615 |
| 1729719000 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.67 | 1.61 | 35108 |
| 1729632600 | 1.6399999 | -0.02 | -1.20 | 1.69 | 1.7 | 1.6399999 | 10771 |
| 1729546140 | 1.66 | 0.04 | 2.47 | 1.68 | 1.69 | 1.66 | 230 |
| 1729287000 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.67 | 1.62 | 7127 |
| 1729200540 | 1.6399999 | -0.02 | -1.20 | 1.68 | 1.7 | 1.6399999 | 6979 |
| 1729114140 | 1.66 | -0.1 | -5.68 | 1.72 | 1.78 | 1.66 | 22863 |
| 1729027740 | 1.76 | -0.04 | -2.22 | 1.81 | 1.81 | 1.72 | 1989 |
| 1728941340 | 1.8 | 0 | 0.00 | 1.82 | 1.84 | 1.78 | 28140 |
| 1728682200 | 1.8 | -0.02 | -1.10 | 1.84 | 1.85 | 1.78 | 27491 |
| 1728595740 | 1.82 | -0.01 | -0.55 | 1.79 | 1.83 | 1.79 | 4577 |
| 1728509400 | 1.83 | -0.02 | -1.08 | 1.85 | 1.85 | 1.8 | 443 |
| 1728422940 | 1.85 | 0.01 | 0.54 | 1.81 | 1.86 | 1.79 | 32391 |
| 1728336600 | 1.84 | -0.07 | -3.66 | 1.98 | 1.98 | 1.78 | 44651 |
| 1728077400 | 1.91 | -0.04 | -2.05 | 1.95 | 1.95 | 1.9 | 1388 |
| 1727991000 | 1.95 | 0.07 | 3.72 | 1.89 | 1.95 | 1.87 | 7480 |
| 1727904540 | 1.88 | -0.12 | -6.00 | 1.99 | 2 | 1.87 | 593 |
| 1727818200 | 2 | 0.02 | 1.01 | 1.93 | 2 | 1.89 | 75167 |
| 1727731800 | 1.98 | 0.08 | 4.21 | 1.86 | 2 | 1.83 | 12764 |
| 1727472600 | 1.9 | 0.05 | 2.70 | 1.82 | 1.9 | 1.81 | 1753 |
| 1727386140 | 1.85 | 0.02 | 1.09 | 1.99 | 1.99 | 1.8 | 72226 |
| 1727299740 | 1.83 | 0.02 | 1.10 | 1.79 | 1.92 | 1.79 | 756 |
| 1727213400 | 1.81 | -0.03 | -1.63 | 1.82 | 1.9 | 1.81 | 15587 |
| 1727127000 | 1.84 | 0.04 | 2.22 | 1.79 | 1.86 | 1.79 | 2133 |
| 1726867800 | 1.8 | -0.11 | -5.76 | 1.9 | 1.99 | 1.8 | 205257 |
| 1726781400 | 1.91 | -0.06 | -3.05 | 1.9 | 1.96 | 1.9 | 345 |
| 1726695000 | 1.97 | 0.02 | 1.03 | 1.97 | 1.97 | 1.91 | 430 |
| 1726608600 | 1.95 | -0.13 | -6.25 | 2 | 2.1 | 1.94 | 255178 |
| 1726522200 | 2.08 | 0.24 | 13.04 | 1.86 | 2.09 | 1.82 | 118135 |
| 1726263000 | 1.84 | 0.02 | 1.10 | 1.84 | 1.88 | 1.79 | 71887 |
| 1726176540 | 1.82 | 0.04 | 2.25 | 1.8 | 1.83 | 1.79 | 47839 |
| 1726090140 | 1.78 | -0.05 | -2.73 | 1.91 | 1.91 | 1.78 | 152860 |
| 1726003740 | 1.83 | 0.01 | 0.55 | 1.85 | 1.85 | 1.78 | 37383 |
| 1725917400 | 1.82 | -0.05 | -2.67 | 1.88 | 1.9 | 1.8 | 211161 |
| 1725658200 | 1.87 | -0.06 | -3.11 | 1.85 | 1.87 | 1.83 | 682 |
| 1725571800 | 1.93 | 0.02 | 1.05 | 1.95 | 1.99 | 1.89 | 3602 |
| 1725485400 | 1.91 | -0.05 | -2.55 | 1.98 | 1.99 | 1.91 | 696 |
| 1725399000 | 1.96 | -0.06 | -2.97 | 1.91 | 2.05 | 1.91 | 39682 |
| 1725312600 | 2.02 | -0.01 | -0.49 | 2.06 | 2.07 | 2.02 | 9934 |
| 1725053400 | 2.0299999 | -0.05 | -2.40 | 2.15 | 2.17 | 2.0299999 | 631 |
| 1724967000 | 2.08 | -0.03 | -1.42 | 2.14 | 2.14 | 2 | 106398 |
| 1724880600 | 2.11 | -0.02 | -0.94 | 2.08 | 2.13 | 2.04 | 27570 |
| 1724794140 | 2.13 | -0.01 | -0.47 | 2.14 | 2.17 | 2.0099999 | 69527 |
| 1724707740 | 2.14 | 0.02 | 0.94 | 2.13 | 2.19 | 2.04 | 3910 |
| 1724448600 | 2.12 | -0.09 | -4.07 | 2.24 | 2.48 | 2.06 | 2164 |
| 1724362140 | 2.21 | 0.03 | 1.38 | 2.2 | 2.5299999 | 2.15 | 29449 |
| 1724275740 | 2.18 | 0.13 | 6.34 | 1.96 | 2.31 | 1.96 | 12244 |
| 1724189340 | 2.05 | 0.08 | 4.06 | 2.04 | 2.12 | 2.0099999 | 41540 |
| 1724102940 | 1.97 | -0.13 | -6.19 | 2.18 | 2.18 | 1.97 | 11644 |
| 1723843800 | 2.1 | 0.16 | 8.25 | 1.87 | 2.14 | 1.87 | 62296 |
| 1723757340 | 1.94 | -0.02 | -1.02 | 1.87 | 1.97 | 1.87 | 388218 |
| 1723671000 | 1.96 | 0.07 | 3.70 | 1.86 | 1.96 | 1.86 | 106609 |
| 1723584600 | 1.89 | -0.07 | -3.57 | 1.96 | 1.96 | 1.87 | 44214 |
| 1723498200 | 1.96 | 0.04 | 2.08 | 1.97 | 1.97 | 1.9 | 92940 |
| 1723239000 | 1.92 | -0.02 | -1.03 | 1.93 | 1.95 | 1.9 | 33169 |
| 1723152600 | 1.94 | 0.01 | 0.52 | 1.93 | 1.97 | 1.92 | 265 |
| 1723066200 | 1.93 | 0.01 | 0.52 | 1.83 | 1.96 | 1.81 | 58846 |
| 1722979740 | 1.92 | 0.08 | 4.35 | 1.87 | 1.95 | 1.84 | 163987 |
| 1722893400 | 1.84 | 0.05 | 2.79 | 1.8 | 1.93 | 1.78 | 295999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
