Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Inepar Sa Ind Construcoes | INEP3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3.16 | 3.16 | 3.33 | 3.33 | 3.14 |
INEP3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.88 | 3.33 | 2.77 | 3.01 | 65,560 | 0.45 | 15.63% |
1 Month | 3.60 | 3.67 | 2.71 | 3.09 | 60,420 | -0.27 | -7.50% |
3 Months | 4.10 | 4.45 | 2.71 | 3.71 | 56,863 | -0.77 | -18.78% |
6 Months | 4.49 | 5.34 | 2.71 | 4.14 | 62,965 | -1.16 | -25.84% |
1 Year | 5.05 | 5.95 | 2.71 | 5.08 | 278,701 | -1.72 | -34.06% |
3 Years | 8.60 | 20.35 | 2.50 | 6.76 | 1,297,615 | -5.27 | -61.28% |
5 Years | 3.025 | 20.35 | 1.00 | 6.73 | 788,548 | 0.305 | 10.08% |
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 |