ADVFN Logo

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.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

INEP4 Inepar Sa Ind Construcoes

3.16
0.09 (2.93%)
09 Dec 2023 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Inepar Sa Ind Construcoes INEP4 Bovespa Preference Share
  Price Change Price Change % Share Price Last Trade
0.09 2.93% 3.16 09:45:05
Open Price Low Price High Price Close Price Previous Close
3.10 3.09 3.18 3.16 3.07
more quote information »

INEP4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.073.203.013.1242,4800.092.93%
1 Month3.103.793.013.2366,4320.061.94%
3 Months3.253.793.003.3249,496-0.09-2.77%
6 Months4.154.553.003.6571,506-0.99-23.86%
1 Year5.756.903.004.88341,823-2.59-45.04%
3 Years2.1020.752.017.38641,5181.0650.48%
5 Years1.3820.751.007.29391,8921.79129.82%

INEP4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Dec 2023 3.16 0.09 2.93% 3.10 3.18 3.09 29,200
08 Dec 2023 3.07 -0.10 -3.15% 3.18 3.20 3.07 37,200
07 Dec 2023 3.17 0.13 4.28% 3.07 3.17 3.06 107,400
06 Dec 2023 3.04 0.00 0.0% 3.05 3.09 3.03 29,700
05 Dec 2023 3.04 -0.04 -1.3% 3.08 3.12 3.04 14,600
02 Dec 2023 3.08 0.03 0.98% 3.07 3.08 3.01 23,500
01 Dec 2023 3.05 -0.03 -0.97% 3.06 3.19 3.03 45,200
30 Nov 2023 3.08 -0.03 -0.96% 3.07 3.13 3.06 20,500
29 Nov 2023 3.11 0.04 1.3% 3.14 3.14 3.05 52,900
28 Nov 2023 3.07 -0.12 -3.76% 3.18 3.18 3.07 42,200
25 Nov 2023 3.19 0.02 0.63% 3.15 3.19 3.10 54,400
24 Nov 2023 3.17 -0.01 -0.31% 3.19 3.19 3.15 7,400
23 Nov 2023 3.18 0.00 0.0% 3.14 3.19 3.14 27,300
22 Nov 2023 3.18 -0.02 -0.63% 3.20 3.27 3.15 55,500
21 Nov 2023 3.20 -0.05 -1.54% 3.28 3.40 3.17 136,900
18 Nov 2023 3.25 0.09 2.85% 3.20 3.27 3.11 68,000
17 Nov 2023 3.16 -0.06 -1.86% 3.27 3.27 3.16 84,000
15 Nov 2023 3.22 -0.33 -9.3% 3.50 3.50 3.18 196,600
14 Nov 2023 3.55 0.45 14.52% 3.15 3.79 3.09 223,800
11 Nov 2023 3.10 0.00 0.0% 3.10 3.18 3.10 35,100
10 Nov 2023 3.10 0.02 0.65% 3.18 3.18 3.09 25,700

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com