ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

INEP3 Inepar Sa Ind Construcoes

3.33
0.19 (6.05%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Inepar Sa Ind Construcoes INEP3 Bovespa Common Stock
  Price Change Price Change % Share Price Last Trade
0.19 6.05% 3.33 10:00:04
Open Price Low Price High Price Close Price Previous Close
3.16 3.16 3.33 3.33 3.14
more quote information »

INEP3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.883.332.773.0165,5600.4515.63%
1 Month3.603.672.713.0960,420-0.27-7.50%
3 Months4.104.452.713.7156,863-0.77-18.78%
6 Months4.495.342.714.1462,965-1.16-25.84%
1 Year5.055.952.715.08278,701-1.72-34.06%
3 Years8.6020.352.506.761,297,615-5.27-61.28%
5 Years3.02520.351.006.73788,5480.30510.08%

INEP3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 3.33 0.17 5.38% 3.16 3.33 3.16 85,300
28 Mar 2024 3.16 0.13 4.29% 3.11 3.26 3.02 99,300
27 Mar 2024 3.03 0.05 1.68% 3.06 3.13 2.96 29,500
26 Mar 2024 2.98 0.09 3.11% 2.91 3.09 2.91 114,900
23 Mar 2024 2.89 0.04 1.40% 2.88 2.96 2.78 64,700
22 Mar 2024 2.85 -0.05 -1.72% 2.88 2.90 2.77 19,400
21 Mar 2024 2.90 0.09 3.20% 2.80 2.96 2.71 59,400
20 Mar 2024 2.81 0.00 0.00% 2.89 2.92 2.80 14,700
19 Mar 2024 2.81 -0.12 -4.10% 2.93 2.96 2.81 19,700
16 Mar 2024 2.93 0.04 1.38% 2.84 2.96 2.84 21,200
15 Mar 2024 2.89 0.01 0.35% 2.98 2.98 2.86 44,000
14 Mar 2024 2.88 -0.12 -4.00% 3.00 3.02 2.88 85,700
13 Mar 2024 3.00 -0.07 -2.28% 3.07 3.08 2.94 46,100
12 Mar 2024 3.07 -0.12 -3.76% 3.19 3.23 2.90 249,300
09 Mar 2024 3.19 0.03 0.95% 3.22 3.22 3.13 23,100
08 Mar 2024 3.16 -0.09 -2.77% 3.23 3.29 3.16 26,800
07 Mar 2024 3.25 -0.10 -2.99% 3.36 3.36 3.25 23,100
06 Mar 2024 3.35 0.07 2.13% 3.28 3.36 3.28 64,700
05 Mar 2024 3.28 -0.14 -4.09% 3.42 3.44 3.24 60,500
02 Mar 2024 3.42 -0.12 -3.39% 3.52 3.57 3.36 78,200
01 Mar 2024 3.54 -0.02 -0.56% 3.60 3.67 3.51 64,100

Your Recent History

Delayed Upgrade Clock