Inepar Sa Ind Construcoes (INEP4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1728941340 | 1.75 | 0.03 | 1.74 | 1.74 | 1.86 | 1.71 | 5878 |
| 1728682200 | 1.72 | -0.01 | -0.58 | 1.7 | 1.79 | 1.7 | 6142 |
| 1728595740 | 1.73 | -0.05 | -2.81 | 1.78 | 1.78 | 1.73 | 232 |
| 1728509400 | 1.78 | -0.06 | -3.26 | 1.81 | 1.81 | 1.78 | 1129 |
| 1728422940 | 1.84 | 0.02 | 1.10 | 1.78 | 1.84 | 1.78 | 246 |
| 1728336600 | 1.82 | -0.04 | -2.15 | 1.96 | 1.96 | 1.82 | 13866 |
| 1728077400 | 1.86 | 0.05 | 2.76 | 1.87 | 1.91 | 1.82 | 82866 |
| 1727991000 | 1.81 | -0.04 | -2.16 | 1.83 | 1.93 | 1.81 | 5090 |
| 1727904540 | 1.85 | -0.05 | -2.63 | 1.92 | 1.92 | 1.8 | 152221 |
| 1727818200 | 1.9 | -0.07 | -3.55 | 1.98 | 2.0099999 | 1.9 | 176500 |
| 1727731800 | 1.97 | 0.19 | 10.67 | 1.83 | 1.98 | 1.78 | 206752 |
| 1727472600 | 1.78 | -0.06 | -3.26 | 1.85 | 1.91 | 1.78 | 177969 |
| 1727386140 | 1.84 | -0.08 | -4.17 | 1.88 | 1.93 | 1.84 | 161783 |
| 1727299740 | 1.92 | 0.08 | 4.35 | 1.86 | 1.93 | 1.85 | 26910 |
| 1727213400 | 1.84 | -0.05 | -2.65 | 1.91 | 2.0299999 | 1.84 | 52577 |
| 1727127000 | 1.89 | 0 | 0.00 | 1.85 | 1.92 | 1.85 | 97 |
| 1726867800 | 1.89 | -0.06 | -3.08 | 1.97 | 2 | 1.85 | 137421 |
| 1726781400 | 1.95 | -0.09 | -4.41 | 2.0099999 | 2.0299999 | 1.94 | 96259 |
| 1726695000 | 2.04 | 0.02 | 0.99 | 2.02 | 2.05 | 1.91 | 163330 |
| 1726608600 | 2.02 | -0.01 | -0.49 | 2.06 | 2.1 | 1.99 | 17913 |
| 1726522200 | 2.0299999 | 0.2 | 10.93 | 1.82 | 2.14 | 1.79 | 107000 |
| 1726263000 | 1.83 | -0.05 | -2.66 | 1.89 | 1.89 | 1.83 | 341 |
| 1726176540 | 1.88 | -0.02 | -1.05 | 1.92 | 2 | 1.87 | 6790 |
| 1726090140 | 1.9 | 0.03 | 1.60 | 1.89 | 1.9 | 1.86 | 232 |
| 1726003740 | 1.87 | -0.06 | -3.11 | 1.89 | 1.89 | 1.82 | 111536 |
| 1725917400 | 1.93 | 0.04 | 2.12 | 1.93 | 1.99 | 1.87 | 1841 |
| 1725658200 | 1.89 | -0.13 | -6.44 | 2.05 | 2.05 | 1.88 | 138056 |
| 1725571800 | 2.02 | 0.01 | 0.50 | 2 | 2.02 | 1.92 | 627 |
| 1725485400 | 2.0099999 | -0.01 | -0.50 | 2.05 | 2.14 | 2.0099999 | 247 |
| 1725399000 | 2.02 | -0.04 | -1.94 | 2.06 | 2.07 | 2.02 | 264 |
| 1725312600 | 2.06 | -0.01 | -0.48 | 2.1 | 2.15 | 2.04 | 159 |
| 1725053400 | 2.07 | -0.01 | -0.48 | 2.12 | 2.16 | 2.06 | 326 |
| 1724967000 | 2.08 | 0.02 | 0.97 | 2.09 | 2.13 | 2.05 | 308 |
| 1724880600 | 2.06 | -0.01 | -0.48 | 2.1 | 2.14 | 2.06 | 34 |
| 1724794140 | 2.07 | -0.03 | -1.43 | 2.13 | 2.24 | 2.07 | 371 |
| 1724707740 | 2.1 | -0.1 | -4.55 | 2.2 | 2.24 | 2.05 | 691 |
| 1724448600 | 2.2 | -0.1 | -4.35 | 2.25 | 2.45 | 2.2 | 483 |
| 1724362140 | 2.3 | 0.19 | 9.00 | 2.32 | 2.56 | 2.15 | 495 |
| 1724275740 | 2.11 | 0.07 | 3.43 | 2.04 | 2.39 | 2.04 | 483 |
| 1724189340 | 2.04 | 0.02 | 0.99 | 2.02 | 2.24 | 2.02 | 462 |
| 1724102940 | 2.02 | 0.02 | 1.00 | 2.15 | 2.15 | 1.98 | 506 |
| 1723843800 | 2 | 0.06 | 3.09 | 1.9 | 2.15 | 1.9 | 533 |
| 1723757340 | 1.94 | 0.12 | 6.59 | 1.8 | 1.95 | 1.8 | 248 |
| 1723671000 | 1.82 | -0.06 | -3.19 | 1.93 | 1.93 | 1.8 | 208 |
| 1723584600 | 1.88 | 0 | 0.00 | 1.87 | 2 | 1.87 | 315 |
| 1723498200 | 1.88 | -0.07 | -3.59 | 1.97 | 2 | 1.88 | 253 |
| 1723239000 | 1.95 | 0.06 | 3.17 | 1.91 | 1.95 | 1.81 | 255 |
| 1723152600 | 1.89 | -0.09 | -4.55 | 1.98 | 1.98 | 1.79 | 40 |
| 1723066200 | 1.98 | 0.05 | 2.59 | 1.99 | 1.99 | 1.87 | 116 |
| 1722979740 | 1.93 | 0.13 | 7.22 | 1.82 | 1.94 | 1.77 | 229 |
| 1722893400 | 1.8 | -0.02 | -1.10 | 1.77 | 1.86 | 1.76 | 204 |
| 1722634200 | 1.82 | -0.05 | -2.67 | 1.89 | 1.92 | 1.81 | 116 |
| 1722547800 | 1.87 | -0.03 | -1.58 | 2.09 | 2.09 | 1.87 | 255 |
| 1722461400 | 1.9 | 0 | 0.00 | 1.9 | 2.1 | 1.9 | 2700 |
| 1722374940 | 1.9 | -0.09 | -4.52 | 1.95 | 1.95 | 1.88 | 44 |
| 1722288600 | 1.99 | -0.07 | -3.40 | 2.09 | 2.09 | 1.9 | 191 |
| 1722029400 | 2.06 | 0.09 | 4.57 | 2 | 2.06 | 1.83 | 272 |
| 1721943000 | 1.97 | 0.03 | 1.55 | 2.02 | 2.02 | 1.97 | 138 |
| 1721856600 | 1.94 | -0.06 | -3.00 | 1.99 | 2.02 | 1.94 | 482 |
| 1721770140 | 2 | 0.14 | 7.53 | 1.74 | 2 | 1.74 | 689 |
| 1721683800 | 1.86 | 0.08 | 4.49 | 1.79 | 1.9 | 1.78 | 2027 |
| 1721424600 | 1.78 | -0.08 | -4.30 | 1.87 | 1.9 | 1.77 | 158 |
| 1721338200 | 1.86 | 0.05 | 2.76 | 1.8 | 1.86 | 1.79 | 154 |
| 1721251800 | 1.81 | -0.04 | -2.16 | 1.81 | 1.85 | 1.8 | 346 |
| 1721165340 | 1.85 | 0 | 0.00 | 1.91 | 1.91 | 1.78 | 262 |
| 1721079000 | 1.85 | -0.03 | -1.60 | 1.86 | 1.91 | 1.85 | 336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
