Skip to main content
Inepar S.A. Indústria e Construções (BVMF:INEP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.230
0.00 (0.00%)
Dec 5, 2025, 3:23 PM GMT-3

BVMF:INEP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.211.331.151.231.236.03%250,400
Dec 3, 20251.211.231.101.161.16-5.69%100,800
Dec 2, 20251.201.231.201.231.230.82%15,700
Dec 1, 20251.191.241.191.221.22-1.61%5,800
Nov 28, 20251.231.251.201.241.240.81%10,000
Nov 27, 20251.191.251.181.231.235.13%53,100
Nov 26, 20251.231.261.171.171.17-4.88%16,600
Nov 25, 20251.241.251.181.231.231.65%16,900
Nov 24, 20251.171.251.161.211.211.68%20,800
Nov 21, 20251.181.191.141.191.191.71%6,600
Nov 19, 20251.161.191.151.171.170.86%5,900
Nov 18, 20251.141.161.131.161.162.65%14,700
Nov 17, 20251.211.211.131.131.13-4.24%10,400
Nov 14, 20251.171.181.171.181.182.61%300
Nov 13, 20251.151.211.151.151.15-24,200
Nov 12, 20251.201.231.151.151.15-4.17%32,900
Nov 11, 20251.211.331.181.201.20-2.44%103,900
Nov 10, 20251.291.351.231.231.23-3.91%27,200
Nov 7, 20251.231.451.191.281.283.23%170,300
Nov 6, 20251.171.261.171.241.241.64%20,400
Nov 5, 20251.171.221.161.221.223.39%10,900
Nov 4, 20251.241.241.161.181.18-0.84%8,600
Nov 3, 20251.201.241.191.191.19-2.46%19,200
Oct 31, 20251.211.321.211.221.221.67%65,500
Oct 30, 20251.191.231.191.201.20-21,000
Oct 29, 20251.181.201.161.201.200.84%19,200
Oct 28, 20251.241.261.181.191.19-21,600
Oct 27, 20251.241.251.151.191.19-6.30%49,900
Oct 24, 20251.241.281.221.271.27-0.78%2,500
Oct 23, 20251.261.281.251.281.280.79%2,900
Oct 22, 20251.291.291.241.271.272.42%22,500
Oct 21, 20251.301.301.231.241.24-4.62%11,200
Oct 20, 20251.271.321.271.301.30-1.52%4,000
Oct 17, 20251.291.321.261.321.322.33%21,800
Oct 16, 20251.271.301.241.291.291.57%19,500
Oct 15, 20251.311.311.261.271.27-1.55%12,300
Oct 14, 20251.301.311.261.291.29-11,200
Oct 13, 20251.311.341.241.291.29-0.77%33,300
Oct 10, 20251.381.481.271.301.30-7.14%331,400
Oct 9, 20251.471.521.361.401.40-4.76%38,800
Oct 8, 20251.481.491.431.471.473.52%5,600
Oct 7, 20251.471.531.421.421.42-5.96%42,800
Oct 6, 20251.551.661.411.511.51-2.58%78,400
Oct 3, 20251.491.601.481.551.554.03%32,400
Oct 2, 20251.481.491.461.491.491.36%1,300
Oct 1, 20251.501.521.471.471.47-3.29%9,900
Sep 30, 20251.531.531.491.521.520.66%34,400
Sep 29, 20251.561.561.511.511.51-2.58%17,500
Sep 26, 20251.531.591.531.551.55-0.64%33,200
Sep 25, 20251.581.591.541.561.56-8,400
Sep 24, 20251.651.661.551.561.56-3.70%26,600
Sep 23, 20251.601.671.601.621.62-1.22%5,500
Sep 22, 20251.641.691.591.641.64-2.96%21,300
Sep 19, 20251.671.721.651.691.691.20%9,600
Sep 18, 20251.701.721.671.671.67-4.57%36,600
Sep 17, 20251.691.821.681.751.754.17%119,000
Sep 16, 20251.541.951.541.681.685.00%307,800
Sep 15, 20251.571.611.541.601.601.91%5,500
Sep 12, 20251.581.641.551.571.571.29%10,200
Sep 11, 20251.521.681.521.551.551.31%115,300
Sep 10, 20251.491.591.491.531.532.00%33,300
Sep 9, 20251.571.621.481.501.50-4.46%87,600
Sep 8, 20251.611.611.551.571.57-3.09%16,100
Sep 5, 20251.691.701.581.621.62-0.61%23,400
Sep 4, 20251.621.701.621.631.63-2.40%4,900
Sep 3, 20251.621.691.611.671.671.83%4,000
Sep 2, 20251.671.711.621.641.64-1.80%11,700
Sep 1, 20251.711.711.651.671.67-3,900
Aug 29, 20251.751.761.661.671.67-0.60%14,000
Aug 28, 20251.781.781.681.681.68-1.18%10,900
Aug 27, 20251.761.801.651.701.700.59%32,600
Aug 26, 20251.751.751.661.691.69-1.74%25,800
Aug 25, 20251.701.801.621.721.720.58%33,200
Aug 22, 20251.551.891.511.711.7113.25%95,500
Aug 21, 20251.521.521.481.511.51-1.95%3,400
Aug 20, 20251.551.551.501.541.541.32%3,000
Aug 19, 20251.601.601.461.521.52-4.40%28,100
Aug 18, 20251.731.741.591.591.59-4.22%16,300
Aug 15, 20251.711.711.561.661.66-2.92%71,300
Aug 14, 20251.681.971.681.711.713.01%86,600
Aug 13, 20251.711.731.641.661.66-5.14%22,700
Aug 12, 20251.711.761.711.751.751.16%6,100
Aug 11, 20251.761.771.731.731.73-3.89%8,900
Aug 8, 20251.871.871.761.801.80-2.70%4,500
Aug 7, 20251.751.871.751.851.853.35%11,400
Aug 6, 20251.791.821.731.791.793.47%26,900
Aug 4, 20251.671.731.671.731.731.17%800
Aug 1, 20251.651.711.611.711.711.79%3,600
Jul 31, 20251.771.771.671.681.68-3.45%12,000
Jul 30, 20251.771.781.651.741.74-1.14%37,100
Jul 29, 20251.811.811.751.761.76-2.22%8,500
Jul 28, 20251.881.881.801.801.80-0.55%19,700
Jul 25, 20251.961.961.811.811.81-3.72%12,100
Jul 24, 20251.851.901.851.881.880.53%2,100
Jul 23, 20252.002.001.871.871.87-3.11%9,600
Jul 22, 20252.122.131.921.931.93-3.50%16,600
Jul 21, 20251.952.201.882.002.000.50%44,000
Jul 18, 20251.971.991.871.991.993.11%6,500
Jul 17, 20252.062.061.911.931.93-4.93%22,000
Jul 16, 20252.012.042.012.032.03-0.98%500