Inepar Sa Ind Construcoes (INEP3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722634200 | 1.79 | -0.04 | -2.19 | 1.83 | 1.87 | 1.79 | 3507 |
| 1722547800 | 1.83 | -0.08 | -4.19 | 1.9 | 1.94 | 1.83 | 977 |
| 1722461400 | 1.91 | -0.06 | -3.05 | 2.0099999 | 2.02 | 1.89 | 725 |
| 1722374940 | 1.97 | 0.05 | 2.60 | 1.91 | 2.02 | 1.91 | 391 |
| 1722288600 | 1.92 | -0.07 | -3.52 | 1.95 | 2.0099999 | 1.92 | 2024 |
| 1722029400 | 1.99 | 0 | 0.00 | 1.95 | 2.04 | 1.94 | 211 |
| 1721943000 | 1.99 | 0.05 | 2.58 | 2 | 2.0299999 | 1.93 | 32191 |
| 1721856600 | 1.94 | 0.03 | 1.57 | 1.92 | 2.04 | 1.92 | 9916 |
| 1721770140 | 1.91 | 0.05 | 2.69 | 1.83 | 2.0099999 | 1.83 | 1961 |
| 1721683800 | 1.86 | 0.03 | 1.64 | 1.87 | 1.88 | 1.79 | 73681 |
| 1721424600 | 1.83 | -0.01 | -0.54 | 1.85 | 1.87 | 1.79 | 19026 |
| 1721338200 | 1.84 | 0 | 0.00 | 1.83 | 1.9 | 1.82 | 1668 |
| 1721251800 | 1.84 | -0.07 | -3.66 | 1.97 | 1.97 | 1.84 | 1260 |
| 1721165340 | 1.91 | -0.04 | -2.05 | 1.97 | 1.97 | 1.91 | 1301 |
| 1721079000 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.04 | 1.93 | 968 |
| 1720819800 | 2.0099999 | 0.03 | 1.52 | 2.0299999 | 2.04 | 1.99 | 344 |
| 1720733400 | 1.98 | 0.03 | 1.54 | 2.0099999 | 2.05 | 1.96 | 1318 |
| 1720647000 | 1.95 | -0.05 | -2.50 | 1.95 | 2.05 | 1.92 | 5274 |
| 1720560540 | 2 | 0.07 | 3.63 | 2.02 | 2.13 | 1.93 | 12034 |
| 1720474200 | 1.93 | -0.03 | -1.53 | 1.97 | 1.98 | 1.93 | 8234 |
| 1720215000 | 1.96 | 0.04 | 2.08 | 1.82 | 2.06 | 1.82 | 4377 |
| 1720128540 | 1.92 | 0.05 | 2.67 | 1.85 | 1.97 | 1.85 | 49299 |
| 1720042200 | 1.87 | -0.14 | -6.97 | 2.02 | 2.17 | 1.84 | 7157 |
| 1719955800 | 2.0099999 | 0.02 | 1.01 | 2.17 | 2.17 | 1.92 | 720 |
| 1719869400 | 1.99 | -0.01 | -0.50 | 2.17 | 2.17 | 1.99 | 11502 |
| 1719610200 | 2 | -0.09 | -4.31 | 2.11 | 2.18 | 1.97 | 31472 |
| 1719523800 | 2.09 | 0.05 | 2.45 | 2.05 | 2.18 | 1.92 | 3778 |
| 1719437400 | 2.04 | 0.07 | 3.55 | 2.19 | 2.22 | 1.87 | 1368 |
| 1719351000 | 1.97 | 0.15 | 8.24 | 2 | 2.0099999 | 1.86 | 1665 |
| 1719264600 | 1.82 | -0.15 | -7.61 | 1.97 | 1.97 | 1.8 | 907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
