INEP4

Inepar Sa Ind Construcoes
0.85
0.01 (1.19%)
Stock Name Stock Symbol Market Stock Type
Inepar Sa Ind Construcoes INEP4 Bovespa Preference Share
  Price Change Price Change % Stock Price Last Trade
0.01 1.19% 0.85 09:45:00
Open Price Low Price High Price Close Price Previous Close
0.82 0.82 0.88 0.85 0.84
more quote information »

INEP4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.980.990.820.907785491,750-0.13-13.27%
1 Month1.001.100.820.976187591,381-0.15-15.0%
3 Months0.981.380.821.08776,827-0.13-13.27%
6 Months1.681.780.821.261,240,687-0.83-49.4%
1 Year1.321.780.511.181,033,081-0.47-35.61%
3 Years0.304.150.241.52595,8850.55183.33%
5 Years0.1124.150.10451.49370,2730.738658.93%

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
Your Recent History
BOV
INEP4
INEPAR PN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230326 18:47:28