Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
1,8900-0,1600 (-7,80%)
No fechamento: 5:06PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de set. de 20211,99002,06001,83001,89001,89002.495.200
16 de set. de 20212,25002,28002,05002,05002,0500976.700
15 de set. de 20212,21002,29002,11002,26002,2600532.300
14 de set. de 20212,28002,31002,15002,21002,2100713.800
13 de set. de 20212,31002,34002,21002,23002,2300616.100
10 de set. de 20212,42002,48002,18002,23002,23001.295.600
09 de set. de 20212,06002,30002,01002,30002,30001.201.400
08 de set. de 20212,27002,27002,05002,06002,06001.013.400
06 de set. de 20212,26002,39002,24002,27002,27001.088.000
03 de set. de 20212,35002,44002,22002,27002,27001.040.500
02 de set. de 20212,49002,59002,30002,30002,30001.958.000
01 de set. de 20212,85002,87002,40002,48002,48002.727.700
31 de ago. de 20213,06003,18002,87002,93002,93002.108.600
30 de ago. de 20212,92003,07002,79003,01003,01001.995.000
27 de ago. de 20212,66002,92002,59002,90002,90001.140.100
26 de ago. de 20212,65002,76002,57002,60002,6000614.200
25 de ago. de 20212,66002,68002,50002,65002,6500653.500
24 de ago. de 20212,77002,77002,55002,61002,6100575.100
23 de ago. de 20212,60002,79002,53002,67002,6700937.400
20 de ago. de 20212,27002,70002,27002,55002,5500961.000
19 de ago. de 20212,25002,55002,25002,30002,3000749.700
18 de ago. de 20212,26002,50002,18002,39002,3900820.400
17 de ago. de 20212,20002,29001,82002,26002,26002.262.600
16 de ago. de 20212,55002,55002,10002,24002,24001.480.900
13 de ago. de 20212,66002,67002,46002,49002,4900855.900
12 de ago. de 20212,62002,70002,39002,68002,68001.395.000
11 de ago. de 20212,79002,90002,52002,56002,56001.326.500
10 de ago. de 20212,85003,06002,73002,75002,7500858.500
09 de ago. de 20212,82002,90002,61002,85002,8500952.300
06 de ago. de 20213,00003,03002,84002,85002,8500965.900
05 de ago. de 20213,18003,19002,90002,95002,95001.212.300
04 de ago. de 20213,17003,34002,86003,10003,10002.543.800
03 de ago. de 20213,41003,60003,00003,18003,18002.121.100
02 de ago. de 20213,77003,78003,30003,38003,38003.345.200
30 de jul. de 20213,60004,15003,60003,88003,88002.765.800
29 de jul. de 20213,50003,63003,43003,59003,5900918.200
28 de jul. de 20213,39003,65003,39003,48003,4800844.100
27 de jul. de 20213,50003,52003,28003,39003,3900887.900
26 de jul. de 20213,70003,85003,41003,51003,51001.167.200
23 de jul. de 20213,80003,87003,65003,70003,70001.034.400
22 de jul. de 20213,60003,95003,40003,73003,73002.511.300
22 de jul. de 202120:1 Desdobramento de ações
21 de jul. de 20213,10003,35003,10003,35003,35001.522.000
20 de jul. de 20213,12003,15002,81303,10453,1045670.000
19 de jul. de 20213,02453,16202,95053,16203,1620778.000
16 de jul. de 20212,95003,04952,93053,04953,04951.128.000
15 de jul. de 20212,93952,93952,81152,87502,8750502.000
14 de jul. de 20212,99502,99502,87502,89952,8995568.000
13 de jul. de 20213,00003,00752,88602,92002,92001.008.000
12 de jul. de 20212,95152,98052,85952,91202,9120584.000
12 de jul. de 202120:1 Desdobramento de ações
08 de jul. de 20212,90053,10002,90002,99902,9990772.000
07 de jul. de 20212,98503,05102,68903,03103,0310996.000
06 de jul. de 20213,00653,07552,95052,97502,9750530.000
05 de jul. de 20213,13703,15002,92503,00003,0000800.000
02 de jul. de 20213,18853,18853,04253,12003,1200446.000
01 de jul. de 20213,12503,29853,07653,12403,1240966.000
30 de jun. de 20213,04003,15003,00253,10053,1005812.000
29 de jun. de 20212,99453,21552,97253,14003,14001.126.000
28 de jun. de 20213,05003,07502,92302,96502,96501.156.000
25 de jun. de 20212,96803,08002,82502,99952,99951.418.000
24 de jun. de 20212,55602,91452,54002,91452,91451.592.000
23 de jun. de 20212,67902,70002,57552,57552,5755800.000
22 de jun. de 20212,65052,67502,58502,67502,6750666.000
21 de jun. de 20212,65802,84852,59052,65002,6500808.000
18 de jun. de 20212,49702,70402,31602,69902,69902.474.000
17 de jun. de 20212,54952,74502,42502,47502,47502.112.000
16 de jun. de 20212,95003,06152,52552,55802,55803.124.000
15 de jun. de 20213,60003,61802,75003,12203,12206.858.000
14 de jun. de 20213,59903,69053,50503,64403,64401.120.000
11 de jun. de 20213,45053,58503,39003,58503,58501.310.000
10 de jun. de 20213,30003,49453,27503,42503,42501.946.000
09 de jun. de 20213,05603,29003,05603,27003,27001.764.000
08 de jun. de 20213,10703,18052,99003,01503,0150800.000
07 de jun. de 20213,07003,15002,99003,05703,0570758.000
04 de jun. de 20213,10003,10052,88403,06503,06501.252.000
02 de jun. de 20213,10003,21252,97503,07203,07201.070.000
01 de jun. de 20213,01303,22502,99603,05953,05951.776.000
31 de mai. de 20212,91003,01852,83002,92752,92751.186.000
28 de mai. de 20212,94252,94252,85202,91152,9115560.000
27 de mai. de 20212,90052,93252,80252,89502,8950732.000
26 de mai. de 20212,97402,97452,85002,92952,9295608.000
25 de mai. de 20213,00803,13202,90252,97552,97551.526.000
24 de mai. de 20212,73503,00752,73452,97502,97502.056.000
21 de mai. de 20212,71002,73502,66502,72052,72051.286.000
20 de mai. de 20212,48252,73052,48202,69602,69601.988.000
19 de mai. de 20212,54002,54002,39502,44452,4445824.000
18 de mai. de 20212,50002,60002,47502,54002,5400472.000
17 de mai. de 20212,55502,65002,39502,46452,46451.110.000
14 de mai. de 20212,64852,66002,53152,59452,5945430.000
13 de mai. de 20212,71952,76752,52502,59952,5995514.000
12 de mai. de 20212,76752,85002,62502,66652,6665758.000
11 de mai. de 20212,52052,77052,44102,67452,67451.186.000
10 de mai. de 20212,71502,73352,52052,52052,52051.070.000
07 de mai. de 20212,73052,73352,55902,71502,7150882.000
06 de mai. de 20212,75152,86202,61502,72252,72251.058.000
05 de mai. de 20212,54002,75152,47002,75152,75151.532.000
04 de mai. de 20212,67502,80002,32252,38052,38052.002.000
03 de mai. de 20212,69752,89952,54452,67502,67502.030.000
30 de abr. de 20212,39452,73252,32352,62502,62501.860.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...