Inepar Sa Ind Construcoes (INEP4)
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 | 0.23 | 12.7777777778 | 1.8 | 2.09 | 1.75 | 76960 | 1.94772089 | PR |
| 4 | 0.13 | 6.84210526316 | 1.9 | 2.09 | 1.75 | 54795 | 1.88676613 | PR |
| 12 | -0.97 | -32.3333333333 | 3 | 3 | 1.6 | 59629 | 1.94584264 | PR |
| 26 | -1.3 | -39.039039039 | 3.33 | 3.47 | 1.6 | 49640 | 2.39017091 | PR |
| 52 | -1.55 | -43.2960893855 | 3.58 | 3.8 | 1.6 | 50037 | 2.84636781 | PR |
| 156 | -15.47 | -88.4 | 17.5 | 20.75 | 1.6 | 632104 | 7.11750161 | PR |
| 260 | -0.7825 | -27.8222222222 | 2.8125 | 20.75 | 1 | 393886 | 7.24757582 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 2.0299999 | 0.07 | 3.57 | 2 | 2.06 | 1.96 | 85000 |
| 1721943000 | 1.96 | -0.04 | -2.00 | 1.94 | 2.09 | 1.94 | 26000 |
| 1721856600 | 2 | 0.07 | 3.63 | 1.94 | 2.0299999 | 1.92 | 94800 |
| 1721770140 | 1.93 | 0.11 | 6.04 | 1.9 | 2 | 1.88 | 96300 |
| 1721683800 | 1.82 | 0.01 | 0.55 | 1.8 | 1.9 | 1.75 | 82700 |
| 1721424600 | 1.81 | 0 | 0.00 | 1.82 | 1.83 | 1.78 | 3900 |
| 1721338200 | 1.81 | -0.04 | -2.16 | 1.81 | 1.88 | 1.75 | 40000 |
| 1721251800 | 1.85 | -0.02 | -1.07 | 1.88 | 1.88 | 1.81 | 25100 |
| 1721165340 | 1.87 | 0 | 0.00 | 1.85 | 1.89 | 1.84 | 19800 |
| 1721079000 | 1.87 | 0.02 | 1.08 | 1.85 | 1.89 | 1.84 | 11300 |
| 1720819800 | 1.85 | -0.02 | -1.07 | 1.91 | 1.92 | 1.85 | 41800 |
| 1720733400 | 1.87 | -0.02 | -1.06 | 1.89 | 1.97 | 1.86 | 49000 |
| 1720647000 | 1.89 | 0.01 | 0.53 | 1.91 | 1.93 | 1.85 | 40300 |
| 1720560540 | 1.88 | 0 | 0.00 | 1.87 | 1.95 | 1.85 | 19200 |
| 1720474200 | 1.88 | 0 | 0.00 | 1.88 | 1.93 | 1.86 | 14600 |
| 1720215000 | 1.88 | 0.07 | 3.87 | 1.81 | 2.04 | 1.81 | 208500 |
| 1720128540 | 1.81 | 0.05 | 2.84 | 1.79 | 1.87 | 1.78 | 24100 |
| 1720042200 | 1.76 | -0.03 | -1.68 | 1.76 | 1.83 | 1.76 | 45000 |
| 1719955800 | 1.79 | -0.07 | -3.76 | 1.85 | 1.89 | 1.77 | 38700 |
| 1719869400 | 1.86 | -0.02 | -1.06 | 1.9 | 1.93 | 1.85 | 129800 |
| 1719610200 | 1.88 | -0.12 | -6.00 | 1.97 | 2.12 | 1.85 | 172300 |
| 1719523800 | 2 | 0.16 | 8.70 | 1.92 | 2.08 | 1.85 | 119000 |
| 1719437400 | 1.84 | 0.04 | 2.22 | 1.75 | 2.2 | 1.75 | 299100 |
| 1719351000 | 1.8 | 0.09 | 5.26 | 1.73 | 1.9 | 1.73 | 92700 |
| 1719264600 | 1.71 | -0.07 | -3.93 | 1.79 | 1.8 | 1.71 | 19400 |
| 1719005400 | 1.78 | 0.09 | 5.33 | 1.71 | 1.79 | 1.68 | 57800 |
| 1718918940 | 1.69 | -0.02 | -1.17 | 1.72 | 1.73 | 1.69 | 38800 |
| 1718832540 | 1.71 | 0.01 | 0.59 | 1.69 | 1.74 | 1.69 | 38400 |
| 1718746200 | 1.7 | -0.08 | -4.49 | 1.75 | 1.83 | 1.69 | 44800 |
| 1718659800 | 1.78 | 0.08 | 4.71 | 1.72 | 1.8 | 1.69 | 50200 |
| 1718400600 | 1.7 | -0.04 | -2.30 | 1.71 | 1.77 | 1.7 | 22200 |
| 1718314200 | 1.74 | 0.02 | 1.16 | 1.73 | 1.9 | 1.72 | 79500 |
| 1718227800 | 1.72 | -0.08 | -4.44 | 1.81 | 1.93 | 1.71 | 87600 |
| 1718141400 | 1.8 | 0.15 | 9.09 | 1.62 | 1.87 | 1.62 | 111900 |
| 1718055000 | 1.65 | 0 | 0.00 | 1.61 | 1.68 | 1.61 | 20600 |
| 1717795800 | 1.65 | 0 | 0.00 | 1.6399999 | 1.7 | 1.6 | 38100 |
| 1717709400 | 1.65 | -0.09 | -5.17 | 1.79 | 1.79 | 1.65 | 46000 |
| 1717622940 | 1.74 | -0.06 | -3.33 | 1.79 | 1.8 | 1.74 | 25600 |
| 1717536600 | 1.8 | 0 | 0.00 | 1.8 | 1.82 | 1.75 | 22100 |
| 1717450200 | 1.8 | -0.07 | -3.74 | 1.91 | 1.91 | 1.8 | 42100 |
| 1717191000 | 1.87 | -0.04 | -2.09 | 1.92 | 1.94 | 1.82 | 29800 |
| 1717018140 | 1.91 | -0.05 | -2.55 | 1.91 | 1.96 | 1.87 | 25400 |
| 1716931740 | 1.96 | 0.04 | 2.08 | 1.94 | 2 | 1.85 | 75700 |
| 1716845340 | 1.92 | -0.03 | -1.54 | 1.92 | 1.95 | 1.84 | 65300 |
| 1716586200 | 1.95 | 0.1 | 5.41 | 1.86 | 1.95 | 1.82 | 83700 |
| 1716499800 | 1.85 | -0.27 | -12.74 | 2.15 | 2.15 | 1.85 | 177800 |
| 1716413340 | 2.12 | -0.23 | -9.79 | 2.34 | 2.42 | 2.08 | 111400 |
| 1716327000 | 2.35 | -0.08 | -3.29 | 2.41 | 2.43 | 2.2599999 | 101400 |
| 1716240600 | 2.43 | -0.08 | -3.19 | 2.48 | 2.5099999 | 2.42 | 9900 |
| 1715981400 | 2.5099999 | 0.01 | 0.40 | 2.59 | 2.61 | 2.46 | 25800 |
| 1715895000 | 2.5 | -0.05 | -1.96 | 2.49 | 2.6 | 2.42 | 23400 |
| 1715808600 | 2.55 | 0.06 | 2.41 | 2.49 | 2.58 | 2.42 | 29700 |
| 1715722200 | 2.49 | -0.04 | -1.58 | 2.56 | 2.61 | 2.45 | 35900 |
| 1715635800 | 2.5299999 | -0.09 | -3.44 | 2.63 | 2.7 | 2.5099999 | 30000 |
| 1715376600 | 2.62 | -0.09 | -3.32 | 2.77 | 2.87 | 2.62 | 37000 |
| 1715290140 | 2.71 | 0.02 | 0.74 | 2.73 | 2.77 | 2.67 | 7200 |
| 1715203800 | 2.69 | -0.17 | -5.94 | 2.9 | 2.9 | 2.69 | 25500 |
| 1715117400 | 2.86 | -0.14 | -4.67 | 2.99 | 2.99 | 2.81 | 73400 |
| 1715031000 | 3 | -0.03 | -0.99 | 3 | 3 | 2.83 | 25700 |
| 1714771800 | 3.0299999 | 0.06 | 2.02 | 3.04 | 3.05 | 2.92 | 26300 |
| 1714685400 | 2.97 | -0.01 | -0.34 | 3.06 | 3.14 | 2.96 | 53800 |
| 1714512600 | 2.98 | -0.08 | -2.61 | 3.08 | 3.17 | 2.94 | 69100 |
| 1714426200 | 3.06 | 0.1 | 3.38 | 2.97 | 3.08 | 2.9 | 30300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
