Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Inepar Sa Ind Construcoes | INEP4 | Bovespa | Preference Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.21 | 7.64% | 2.96 | 22:30:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.76 | 2.75 | 3.06 | 2.96 | 2.75 |
INEP4 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.05 | 3.22 | 2.65 | 2.86 | 41,720 | -0.09 | -2.95% |
| 1 Month | 2.79 | 3.33 | 2.65 | 2.97 | 49,489 | 0.17 | 6.09% |
| 3 Months | 3.45 | 3.45 | 2.50 | 2.96 | 39,304 | -0.49 | -14.20% |
| 6 Months | 3.26 | 3.79 | 2.50 | 3.11 | 49,511 | -0.30 | -9.20% |
| 1 Year | 3.95 | 4.55 | 2.50 | 3.73 | 95,218 | -0.99 | -25.06% |
| 3 Years | 8.75 | 20.75 | 2.50 | 7.37 | 635,184 | -5.79 | -66.17% |
| 5 Years | 3.50 | 20.75 | 1.00 | 7.29 | 389,384 | -0.535 | -15.31% |
INEP4 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.96 | 0.21 | 7.64% | 2.76 | 3.06 | 2.75 | 72,900 |
| Apr 25 2024 | 2.75 | 0.03 | 1.10% | 2.70 | 2.82 | 2.65 | 30,800 |
| Apr 24 2024 | 2.72 | -0.13 | -4.56% | 2.88 | 2.88 | 2.71 | 24,400 |
| Apr 23 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.90 | 2.74 | 38,800 |
| Apr 22 2024 | 2.87 | -0.10 | -3.37% | 3.00 | 3.00 | 2.82 | 49,600 |
| Apr 19 2024 | 2.97 | -0.15 | -4.81% | 3.05 | 3.22 | 2.95 | 65,000 |
| Apr 18 2024 | 3.12 | -0.05 | -1.58% | 3.16 | 3.23 | 3.05 | 40,100 |
| Apr 17 2024 | 3.17 | 0.02 | 0.63% | 3.18 | 3.33 | 3.03 | 53,200 |
| Apr 16 2024 | 3.15 | 0.04 | 1.29% | 3.11 | 3.22 | 3.06 | 30,200 |
| Apr 15 2024 | 3.11 | 0.04 | 1.30% | 3.06 | 3.27 | 2.99 | 35,200 |
| Apr 12 2024 | 3.07 | -0.08 | -2.54% | 3.22 | 3.27 | 3.01 | 55,600 |
| Apr 11 2024 | 3.15 | 0.03 | 0.96% | 3.11 | 3.23 | 3.05 | 34,400 |
| Apr 10 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.17 | 3.01 | 54,800 |
| Apr 09 2024 | 3.10 | 0.06 | 1.97% | 3.00 | 3.16 | 2.97 | 47,400 |
| Apr 08 2024 | 3.04 | 0.03 | 1.00% | 3.10 | 3.15 | 2.95 | 64,700 |
| Apr 05 2024 | 3.01 | 0.11 | 3.79% | 2.94 | 3.23 | 2.94 | 79,200 |
| Apr 04 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 3.02 | 2.87 | 38,600 |
| Apr 03 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.98 | 2.84 | 48,900 |
| Apr 02 2024 | 2.91 | 0.20 | 7.38% | 2.75 | 2.94 | 2.75 | 46,900 |
| Apr 01 2024 | 2.71 | -0.04 | -1.45% | 2.79 | 3.00 | 2.71 | 102,500 |
| Mar 28 2024 | 2.75 | 0.02 | 0.73% | 2.67 | 2.82 | 2.66 | 65,900 |
