ADVFN Logo ADVFN

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 tools Level up your trading with our powerful tools and real-time insights all in one place.

INEP3 Inepar Sa Ind Construcoes

2.32
-0.03 (-1.28%)
Last Updated: 23:38:14
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
-0.03 -1.28% 2.32 23:38:14
Open Price Low Price High Price Close Price Previous Close
2.34 2.31 2.40 2.35
more quote information »

INEP3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.802.862.312.5674,120-0.48-17.14%
1 Month3.033.402.312.9968,026-0.71-23.43%
3 Months3.704.072.313.2372,695-1.38-37.30%
6 Months4.354.682.313.6664,200-2.03-46.67%
1 Year5.105.652.314.57134,337-2.78-54.51%
3 Years13.67520.352.316.751,291,986-11.36-83.03%
5 Years2.617520.351.006.73784,078-0.2975-11.37%

INEP3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 May 2024 2.34 -0.20 -7.87% 2.52 2.59 2.34 136,900
21 May 2024 2.54 -0.19 -6.96% 2.70 2.75 2.54 77,900
18 May 2024 2.73 0.01 0.37% 2.73 2.75 2.67 29,500
17 May 2024 2.72 -0.10 -3.55% 2.82 2.82 2.68 79,300
16 May 2024 2.82 -0.03 -1.05% 2.80 2.86 2.76 47,000
15 May 2024 2.85 0.00 0.00% 2.86 2.91 2.81 23,700
14 May 2024 2.85 -0.10 -3.39% 2.94 3.00 2.82 37,300
11 May 2024 2.95 -0.04 -1.34% 3.08 3.08 2.95 60,900
10 May 2024 2.99 -0.16 -5.08% 3.15 3.15 2.97 83,600
09 May 2024 3.15 -0.06 -1.87% 3.28 3.28 3.07 53,800
08 May 2024 3.21 -0.09 -2.73% 3.24 3.29 3.15 75,000
07 May 2024 3.30 -0.01 -0.30% 3.24 3.30 3.10 42,400
04 May 2024 3.31 0.21 6.77% 3.20 3.32 3.10 98,100
03 May 2024 3.10 -0.16 -4.91% 3.31 3.31 3.10 78,500
01 May 2024 3.26 -0.02 -0.61% 3.28 3.37 3.15 79,900
30 Apr 2024 3.28 0.01 0.31% 3.28 3.32 3.13 46,800
27 Apr 2024 3.27 -0.05 -1.51% 3.34 3.40 3.19 85,200
26 Apr 2024 3.32 0.23 7.44% 3.04 3.32 3.00 91,300
25 Apr 2024 3.09 0.00 0.00% 3.03 3.09 2.97 65,400
24 Apr 2024 3.09 -0.03 -0.96% 3.12 3.12 2.98 78,600
23 Apr 2024 3.12 -0.29 -8.50% 3.43 3.48 3.08 194,700

Your Recent History

Delayed Upgrade Clock