Mercado fechado

Inepar S.A. Indústria e Construções (INEP3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
70,79+0,30 (+0,43%)
No fechamento: 5:05PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 202172,4973,0067,8070,7970,7944.700
10 de jun. de 202168,4072,7168,4070,4970,4986.700
09 de jun. de 202169,9569,9565,0167,7467,74123.200
08 de jun. de 202162,9863,0061,1562,4962,4953.900
07 de jun. de 202162,0062,9960,0062,3762,3747.000
04 de jun. de 202160,5662,9859,9860,9260,9263.000
02 de jun. de 202159,0060,0258,6759,5059,5051.100
01 de jun. de 202157,0059,5056,4058,9658,9659.900
31 de mai. de 202153,5157,0053,2255,7855,7835.200
28 de mai. de 202153,5154,9852,3054,3054,3023.600
27 de mai. de 202154,1154,5052,2052,2752,2749.600
26 de mai. de 202155,0655,7353,9953,9953,9921.700
25 de mai. de 202157,0057,9855,0055,1155,1181.800
24 de mai. de 202154,7058,0054,1255,4055,4055.000
21 de mai. de 202153,9954,7052,3553,2453,2422.800
20 de mai. de 202150,3454,8050,3454,0054,0053.500
19 de mai. de 202149,9050,0048,2349,7449,7425.300
18 de mai. de 202150,2152,0048,1350,4750,4723.100
17 de mai. de 202153,6453,6449,1650,2150,2120.100
14 de mai. de 202151,0554,0049,0653,0053,0020.000
13 de mai. de 202152,9054,0348,5550,6050,6025.200
12 de mai. de 202154,5857,3451,8253,0053,0042.100
11 de mai. de 202150,2054,5049,9053,7053,7040.000
10 de mai. de 202153,0053,0049,8950,3550,3537.100
07 de mai. de 202151,0053,3049,5053,1953,1949.200
06 de mai. de 202152,9152,9250,0050,9850,9827.000
05 de mai. de 202151,0052,0050,5051,5251,5238.800
04 de mai. de 202150,6152,3046,0047,2847,2850.600
03 de mai. de 202149,7952,8048,2250,6150,6182.500
30 de abr. de 202146,4949,9445,6149,7049,7060.800
29 de abr. de 202143,0047,0140,5146,0046,0054.000
28 de abr. de 202139,9043,9939,0043,0043,0071.700
27 de abr. de 202137,9939,9037,5039,9039,9052.700
26 de abr. de 202136,0038,4035,6637,0837,0859.500
23 de abr. de 202134,0037,3934,0034,9134,9138.500
22 de abr. de 202134,3535,0033,4533,4533,4515.300
20 de abr. de 202135,9435,9433,8034,0234,0219.600
19 de abr. de 202134,0035,9433,8134,6134,6129.700
16 de abr. de 202134,7934,7933,2633,4033,4016.800
15 de abr. de 202134,7734,7833,8234,0034,0010.900
14 de abr. de 202135,5036,0034,0034,7834,7812.700
13 de abr. de 202136,2236,2234,9135,6035,608.600
12 de abr. de 202135,5836,2134,0935,5735,5720.900
09 de abr. de 202135,7037,2035,4936,3736,3710.000
08 de abr. de 202135,9438,0035,3035,3035,3023.700
07 de abr. de 202135,7535,8734,2034,7934,7915.400
06 de abr. de 202137,9937,9934,7334,8034,8018.700
05 de abr. de 202135,1037,1035,0136,4936,4927.500
01 de abr. de 202139,0339,0334,1034,1034,1051.600
31 de mar. de 202137,1039,3237,0038,5738,5713.600
30 de mar. de 202134,0637,3034,0636,0036,0015.000
29 de mar. de 202134,4035,1933,4134,0034,009.000
26 de mar. de 202137,5037,5033,8034,5134,5127.900
25 de mar. de 202134,6038,4934,0536,2036,2048.200
24 de mar. de 202130,8833,6230,6233,6233,6221.200
23 de mar. de 202131,9932,4931,2031,5231,5214.500
22 de mar. de 202131,0031,1929,5031,0031,0011.600
19 de mar. de 202129,6132,5127,8231,2631,2620.700
18 de mar. de 202127,7830,2027,7829,9729,9731.000
17 de mar. de 202127,0027,5927,0027,1727,172.600
16 de mar. de 202127,8027,8027,0127,0127,013.200
15 de mar. de 202128,5028,5027,5827,5827,587.400
12 de mar. de 202128,7428,7427,5628,0028,0017.800
11 de mar. de 202128,0028,5027,1528,5028,503.700
10 de mar. de 202126,3828,0026,3827,6527,6510.500
09 de mar. de 202126,3926,9026,1026,3826,389.300
08 de mar. de 202127,7727,7726,0326,3926,3914.800
05 de mar. de 202126,3627,5026,0927,0027,009.600
04 de mar. de 202127,3028,0026,3526,3526,358.400
03 de mar. de 202128,0028,9926,0427,3027,3015.300
02 de mar. de 202129,6729,6727,8127,9327,938.700
01 de mar. de 202129,0029,5027,4029,2029,2018.100
26 de fev. de 202127,0029,0026,0328,1528,1521.100
25 de fev. de 202128,0028,6727,1027,2527,259.800
24 de fev. de 202129,3629,3627,0227,7527,7522.600
23 de fev. de 202128,6729,3528,4028,9928,998.100
22 de fev. de 202129,5229,9228,1028,5528,5517.500
19 de fev. de 202130,3931,1029,7030,0030,007.500
18 de fev. de 202130,0431,2830,0030,3930,3918.000
17 de fev. de 2021------
12 de fev. de 202129,1231,0029,0030,2530,2526.700
11 de fev. de 202130,9931,0029,0929,1229,1222.300
10 de fev. de 202131,0031,9629,3530,6930,6922.500
09 de fev. de 202130,7031,3428,5031,0031,0044.700
08 de fev. de 202130,0131,9430,0030,5030,5042.600
05 de fev. de 202130,9031,6928,0030,0030,0029.200
04 de fev. de 202129,3031,4829,3030,9030,9071.700
03 de fev. de 202127,3030,4327,3028,9028,9084.000
02 de fev. de 202124,0027,3223,3826,6926,69100.000
01 de fev. de 202122,1323,0521,7023,0023,0020.400
29 de jan. de 202122,9022,9021,8322,0022,0010.200
28 de jan. de 202122,4623,9821,2322,7022,7040.800
27 de jan. de 202125,9925,9922,5022,5022,5078.300
26 de jan. de 202127,4128,1925,6225,7025,7036.900
22 de jan. de 202128,9331,5026,5027,6127,6147.700
21 de jan. de 202127,0029,0022,0228,5928,5989.200
20 de jan. de 202130,2930,2926,9027,3027,3071.800
19 de jan. de 202134,3235,9927,3630,3030,30104.000
18 de jan. de 202135,0037,0033,6334,3034,3082.600
15 de jan. de 202128,1936,0028,1933,0033,0080.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...