Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Inepar Sa Ind Construcoes | INEP4 | Bovespa | Preference Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.76 | 2.75 | 3.06 | 2.96 | 2.75 |
INEP4 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 3.05 | 3.22 | 2.65 | 2.86 | 41,720 | -0.09 | -2.95% |
1 Month | 2.79 | 3.33 | 2.65 | 2.97 | 49,489 | 0.17 | 6.09% |
3 Months | 3.45 | 3.45 | 2.50 | 2.96 | 39,304 | -0.49 | -14.20% |
6 Months | 3.26 | 3.79 | 2.50 | 3.11 | 49,511 | -0.30 | -9.20% |
1 Year | 3.95 | 4.55 | 2.50 | 3.74 | 95,938 | -0.99 | -25.06% |
3 Years | 8.75 | 20.75 | 2.50 | 7.36 | 638,952 | -5.79 | -66.17% |
5 Years | 3.50 | 20.75 | 1.00 | 7.28 | 391,999 | -0.535 | -15.31% |
INEP4 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 2.96 | 0.21 | 7.64% | 2.76 | 3.06 | 2.75 | 72,900 |
26 Apr 2024 | 2.75 | 0.03 | 1.10% | 2.70 | 2.82 | 2.65 | 30,800 |
25 Apr 2024 | 2.72 | -0.13 | -4.56% | 2.88 | 2.88 | 2.71 | 24,400 |
24 Apr 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.90 | 2.74 | 38,800 |
23 Apr 2024 | 2.87 | -0.10 | -3.37% | 3.00 | 3.00 | 2.82 | 49,600 |
20 Apr 2024 | 2.97 | -0.15 | -4.81% | 3.05 | 3.22 | 2.95 | 65,000 |
19 Apr 2024 | 3.12 | -0.05 | -1.58% | 3.16 | 3.23 | 3.05 | 40,100 |
18 Apr 2024 | 3.17 | 0.02 | 0.63% | 3.18 | 3.33 | 3.03 | 53,200 |
17 Apr 2024 | 3.15 | 0.04 | 1.29% | 3.11 | 3.22 | 3.06 | 30,200 |
16 Apr 2024 | 3.11 | 0.04 | 1.30% | 3.06 | 3.27 | 2.99 | 35,200 |
13 Apr 2024 | 3.07 | -0.08 | -2.54% | 3.22 | 3.27 | 3.01 | 55,600 |
12 Apr 2024 | 3.15 | 0.03 | 0.96% | 3.11 | 3.23 | 3.05 | 34,400 |
11 Apr 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.17 | 3.01 | 54,800 |
10 Apr 2024 | 3.10 | 0.06 | 1.97% | 3.00 | 3.16 | 2.97 | 47,400 |
09 Apr 2024 | 3.04 | 0.03 | 1.00% | 3.10 | 3.15 | 2.95 | 64,700 |
06 Apr 2024 | 3.01 | 0.11 | 3.79% | 2.94 | 3.23 | 2.94 | 79,200 |
05 Apr 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 3.02 | 2.87 | 38,600 |
04 Apr 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.98 | 2.84 | 48,900 |
03 Apr 2024 | 2.91 | 0.20 | 7.38% | 2.75 | 2.94 | 2.75 | 46,900 |
02 Apr 2024 | 2.71 | -0.04 | -1.45% | 2.79 | 3.00 | 2.71 | 102,500 |
29 Mar 2024 | 2.75 | 0.02 | 0.73% | 2.67 | 2.82 | 2.66 | 65,900 |
28 Mar 2024 | 2.73 | 0.03 | 1.11% | 2.63 | 2.80 | 2.59 | 77,700 |