Mercado fechado

Inepar S.A. Indústria e Construções (INEP4.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
71,70+3,20 (+4,67%)
No fechamento: 5:06PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 202169,0171,7067,8071,7071,7065.500
10 de jun. de 202166,0069,8965,5068,5068,5097.300
09 de jun. de 202161,1265,8061,1265,4065,4088.200
08 de jun. de 202162,1463,6159,8060,3060,3040.000
07 de jun. de 202161,4063,0059,8061,1461,1437.900
04 de jun. de 202162,0062,0157,6861,3061,3062.600
02 de jun. de 202162,0064,2559,5061,4461,4453.500
01 de jun. de 202160,2664,5059,9261,1961,1988.800
31 de mai. de 202158,2060,3756,6058,5558,5559.300
28 de mai. de 202158,8558,8557,0458,2358,2328.000
27 de mai. de 202158,0158,6556,0557,9057,9036.600
26 de mai. de 202159,4859,4957,0058,5958,5930.400
25 de mai. de 202160,1662,6458,0559,5159,5176.300
24 de mai. de 202154,7060,1554,6959,5059,50102.800
21 de mai. de 202154,2054,7053,3054,4154,4164.300
20 de mai. de 202149,6554,6149,6453,9253,9299.400
19 de mai. de 202150,8050,8047,9048,8948,8941.200
18 de mai. de 202150,0052,0049,5050,8050,8023.600
17 de mai. de 202151,1053,0047,9049,2949,2955.500
14 de mai. de 202152,9753,2050,6351,8951,8921.500
13 de mai. de 202154,3955,3550,5051,9951,9925.700
12 de mai. de 202155,3557,0052,5053,3353,3337.900
11 de mai. de 202150,4155,4148,8253,4953,4959.300
10 de mai. de 202154,3054,6750,4150,4150,4153.500
07 de mai. de 202154,6154,6751,1854,3054,3044.100
06 de mai. de 202155,0357,2452,3054,4554,4552.900
05 de mai. de 202150,8055,0349,4055,0355,0376.600
04 de mai. de 202153,5056,0046,4547,6147,61100.100
03 de mai. de 202153,9557,9950,8953,5053,50101.500
30 de abr. de 202147,8954,6546,4752,5052,5093.000
29 de abr. de 202144,8848,4841,4747,0047,0063.000
28 de abr. de 202137,9046,1937,9044,8844,8887.700
27 de abr. de 202137,5138,7537,5037,9037,9052.800
26 de abr. de 202135,0037,9635,0037,5137,5176.100
23 de abr. de 202132,8036,5432,1534,9934,9972.100
22 de abr. de 202133,5033,5030,9931,4031,4026.100
20 de abr. de 202133,0334,0031,8831,9931,9933.900
19 de abr. de 202131,2534,0031,2432,1032,1049.400
16 de abr. de 202130,3631,5030,0030,0030,0015.300
15 de abr. de 202131,3531,5829,8830,3130,3134.400
14 de abr. de 202132,0132,3530,8131,3531,3536.200
13 de abr. de 202131,8033,0031,8032,5032,5015.100
12 de abr. de 202133,5533,7230,6332,1032,1031.300
09 de abr. de 202133,6734,1933,3033,5633,569.700
08 de abr. de 202132,5734,6432,5733,9033,9026.600
07 de abr. de 202132,1933,4032,0532,3532,3511.800
06 de abr. de 202133,4033,6731,8131,8131,818.900
05 de abr. de 202133,7434,8932,8032,9132,9125.700
01 de abr. de 202134,8834,9032,7933,6133,6117.600
31 de mar. de 202132,8734,7332,8734,5034,5044.600
30 de mar. de 202130,1932,9030,1832,3032,3035.700
29 de mar. de 202131,0631,0629,6029,6529,6531.700
26 de mar. de 202132,3433,0930,2031,0631,0642.500
25 de mar. de 202132,9035,4832,3432,3432,34130.700
24 de mar. de 202129,0831,9027,5131,5731,57106.000
23 de mar. de 202127,8429,3527,1629,0029,0057.600
22 de mar. de 202127,4428,4625,9427,0127,0134.600
19 de mar. de 202128,3628,8927,4028,0028,0058.800
18 de mar. de 202125,4328,8324,8228,3728,3788.300
17 de mar. de 202124,4125,4524,4124,5024,506.800
16 de mar. de 202125,5025,5024,5024,5024,503.400
15 de mar. de 202124,8325,9024,1025,2425,2414.500
12 de mar. de 202125,6025,9124,8025,0125,012.100
11 de mar. de 202125,1127,0024,5225,5825,5820.200
10 de mar. de 202125,8926,3025,1725,3025,305.800
09 de mar. de 202125,0125,2424,2125,0125,017.400
08 de mar. de 202125,8025,9024,1024,7124,7113.200
05 de mar. de 202125,7025,9925,2125,9925,999.000
04 de mar. de 202126,5126,5125,4025,7025,707.300
03 de mar. de 202126,3026,7025,1026,5026,5016.200
02 de mar. de 202126,4226,9524,8526,9426,9431.300
01 de mar. de 202126,1027,8024,5126,4126,4120.300
26 de fev. de 202125,3626,1524,3025,9725,9722.000
25 de fev. de 202127,0027,4925,2525,3125,3120.700
24 de fev. de 202127,4927,4926,5026,7526,7510.200
23 de fev. de 202127,2028,4027,2027,4527,4516.900
22 de fev. de 202127,5028,2925,0028,2928,2922.700
19 de fev. de 202127,4727,9927,2527,8027,8010.300
18 de fev. de 202128,4928,4927,1027,8027,8012.200
17 de fev. de 2021------
12 de fev. de 202127,8028,6027,5928,1128,1119.900
11 de fev. de 202128,0028,2826,9027,8927,8927.200
10 de fev. de 202129,5329,5627,6027,9027,9039.000
09 de fev. de 202128,9029,1126,8529,0029,0063.200
08 de fev. de 202127,9329,5027,9328,9528,9545.100
05 de fev. de 202129,1529,9926,7027,6327,6367.600
04 de fev. de 202126,1329,5626,1329,1929,19116.200
03 de fev. de 202124,2327,4924,1526,0726,07100.500
02 de fev. de 202120,9724,8020,9723,0023,0089.800
01 de fev. de 202121,0021,0019,6220,9520,9526.500
29 de jan. de 202121,3721,7820,0020,0020,0025.800
28 de jan. de 202121,9722,0520,0021,3721,3765.300
27 de jan. de 202122,8024,0021,5021,8521,8557.400
26 de jan. de 202124,4425,3822,5123,9823,9824.300
22 de jan. de 202125,8127,1823,8224,4324,4344.500
21 de jan. de 202126,7526,9922,1325,7925,7984.200
20 de jan. de 202127,8527,9624,5126,4826,4872.800
19 de jan. de 202130,9830,9827,1028,0128,01152.400
18 de jan. de 202129,5031,5029,1030,9830,98194.300
15 de jan. de 202123,9829,5023,0028,7528,75242.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...