Stock Name | Stock Symbol | Market | Stock Type |
---|---|---|---|
Inepar Sa Ind Construcoes | INEP4 | Bovespa | Preference Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.82 | 0.82 | 0.88 | 0.85 | 0.84 |
INEP4 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.98 | 0.99 | 0.82 | 0.907785 | 491,750 | -0.13 | -13.27% |
1 Month | 1.00 | 1.10 | 0.82 | 0.976187 | 591,381 | -0.15 | -15.0% |
3 Months | 0.98 | 1.38 | 0.82 | 1.08 | 776,827 | -0.13 | -13.27% |
6 Months | 1.68 | 1.78 | 0.82 | 1.26 | 1,240,687 | -0.83 | -49.4% |
1 Year | 1.32 | 1.78 | 0.51 | 1.18 | 1,033,081 | -0.47 | -35.61% |
3 Years | 0.30 | 4.15 | 0.24 | 1.52 | 595,885 | 0.55 | 183.33% |
5 Years | 0.112 | 4.15 | 0.1045 | 1.49 | 370,273 | 0.738 | 658.93% |
INEP4 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
25 Mar 2023 | 0.85 | 0.01 | 1.19% | 0.82 | 0.88 | 0.82 | 576,600 |
24 Mar 2023 | 0.84 | -0.07 | -7.69% | 0.92 | 0.92 | 0.82 | 636,500 |
23 Mar 2023 | 0.91 | 0.00 | 0.0% | 0.90 | 0.95 | 0.89 | 374,100 |
22 Mar 2023 | 0.91 | -0.01 | -1.09% | 0.92 | 0.92 | 0.88 | 448,800 |
21 Mar 2023 | 0.92 | -0.02 | -2.13% | 0.94 | 0.95 | 0.90 | 335,700 |
18 Mar 2023 | 0.94 | -0.04 | -4.08% | 0.98 | 0.99 | 0.92 | 577,700 |
17 Mar 2023 | 0.98 | 0.01 | 1.03% | 0.97 | 1.00 | 0.96 | 441,000 |
16 Mar 2023 | 0.97 | 0.01 | 1.04% | 0.95 | 0.98 | 0.93 | 834,900 |
15 Mar 2023 | 0.96 | -0.04 | -4.0% | 1.00 | 1.03 | 0.95 | 972,900 |
14 Mar 2023 | 1.00 | 0.00 | 0.0% | 0.99 | 1.03 | 0.96 | 589,500 |
11 Mar 2023 | 1.00 | -0.03 | -2.91% | 1.06 | 1.06 | 0.98 | 662,400 |
10 Mar 2023 | 1.03 | 0.03 | 3.0% | 1.01 | 1.10 | 1.00 | 1,335,000 |
09 Mar 2023 | 1.00 | 0.00 | 0.0% | 0.99 | 1.02 | 0.98 | 384,900 |
08 Mar 2023 | 1.00 | 0.03 | 3.09% | 0.98 | 1.01 | 0.97 | 433,100 |
07 Mar 2023 | 0.97 | 0.00 | 0.0% | 0.95 | 1.00 | 0.93 | 347,400 |
04 Mar 2023 | 0.97 | 0.02 | 2.11% | 0.95 | 0.98 | 0.93 | 211,900 |
03 Mar 2023 | 0.95 | -0.01 | -1.04% | 0.97 | 0.98 | 0.94 | 386,100 |
02 Mar 2023 | 0.96 | -0.05 | -4.95% | 1.02 | 1.02 | 0.95 | 733,100 |
01 Mar 2023 | 1.01 | -0.01 | -0.98% | 1.02 | 1.05 | 0.99 | 482,400 |
28 Feb 2023 | 1.02 | -0.03 | -2.86% | 1.08 | 1.08 | 1.01 | 434,300 |