Inepar SA Industria e Construcoes (INEP3)

INEP3
🏛️ 브라질 →
1.51
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 7.40 7.85 7.30 7.60 0.2M
2021-12-29 7.75 7.75 7.25 7.25 0.1M
2021-12-28 8.20 8.25 7.60 7.70 0.4M
2021-12-27 6.95 7.10 6.80 6.90 0.1M
2021-12-23 7.15 7.25 6.85 6.90 0.1M
2021-12-22 7.45 7.45 7.00 7.15 0.1M
2021-12-21 7.45 7.55 6.80 7.25 0.2M
2021-12-20 6.95 7.65 6.70 7.25 0.3M
2021-12-17 7.05 7.15 6.75 6.80 0.2M
2021-12-16 7.25 7.45 7.00 7.00 0.1M
2021-12-15 7.55 7.55 7.00 7.15 0.1M
2021-12-14 7.45 7.60 6.95 7.40 0.2M
2021-12-13 7.80 7.85 7.20 7.45 0.2M
2021-12-10 7.85 7.95 7.40 7.60 0.2M
2021-12-09 8.35 8.35 7.55 7.75 0.5M
2021-12-08 7.85 8.60 7.70 8.45 0.3M
2021-12-07 7.30 8.35 7.20 7.70 0.3M
2021-12-06 7.35 7.50 7.00 7.20 0.2M
2021-12-03 7.35 7.55 7.15 7.30 0.1M
2021-12-02 7.10 7.45 7.00 7.30 0.1M
2021-12-01 7.85 7.85 7.10 7.15 0.2M
2021-11-30 7.90 8.00 7.35 7.55 0.2M
2021-11-29 7.90 8.10 7.60 8.00 0.3M
2021-11-26 7.35 8.40 7.30 7.85 0.4M
2021-11-25 8.70 9.10 7.90 8.05 0.4M
2021-11-24 7.40 8.85 7.35 8.60 0.6M
2021-11-23 6.55 7.55 6.55 7.55 0.5M
2021-11-22 6.65 7.15 6.30 6.45 0.4M
2021-11-19 7.35 7.35 6.60 6.75 0.4M
2021-11-18 7.35 7.75 6.95 7.15 0.4M
2021-11-17 8.10 8.20 7.25 7.50 0.3M
2021-11-16 8.70 8.75 7.90 7.90 0.3M
2021-11-12 8.70 8.85 8.35 8.55 0.3M
2021-11-11 8.65 8.75 8.45 8.65 0.2M
2021-11-10 8.90 9.05 8.40 8.50 0.3M
2021-11-09 9.05 9.10 8.80 8.90 0.2M
2021-11-08 9.25 9.40 8.85 8.90 0.2M
2021-11-05 9.15 9.55 9.10 9.10 0.2M
2021-11-04 9.45 9.65 8.95 8.95 0.2M
2021-11-03 9.15 9.60 8.90 9.30 0.2M
2021-11-01 9.00 9.15 8.75 9.00 0.1M
2021-10-29 9.20 9.45 8.70 8.95 0.2M
2021-10-28 9.05 9.70 9.00 9.20 0.2M
2021-10-27 9.10 9.50 8.85 9.00 0.1M
2021-10-26 9.65 9.65 8.95 8.95 0.1M
2021-10-25 9.45 10.00 9.25 9.50 0.2M
2021-10-22 9.05 9.55 8.30 9.15 0.3M
2021-10-21 9.35 9.80 9.00 9.05 0.2M
2021-10-20 9.85 10.30 9.40 9.90 0.2M
2021-10-19 10.65 11.35 9.40 9.70 0.5M
2021-10-18 9.15 10.65 9.10 10.65 0.6M
2021-10-15 8.30 9.20 8.30 9.05 0.2M
2021-10-14 8.55 8.80 8.35 8.45 0.1M
2021-10-13 8.15 8.75 7.95 8.45 0.2M
2021-10-11 8.40 8.50 7.95 7.95 0.1M
2021-10-08 8.55 8.75 8.30 8.30 0.1M
2021-10-07 8.70 9.05 8.35 8.60 0.1M
2021-10-06 7.85 8.95 7.65 8.65 0.3M
2021-10-05 8.75 8.75 8.00 8.25 0.3M
2021-10-04 9.00 9.25 8.45 8.55 0.2M
2021-10-01 8.80 9.25 8.65 9.00 0.1M
2021-09-30 9.70 9.70 8.60 8.70 0.3M
2021-09-29 9.60 9.95 9.25 9.45 0.1M
2021-09-28 10.15 10.25 9.20 9.45 0.2M
2021-09-27 10.30 10.75 10.05 10.05 0.2M
2021-09-24 10.50 10.95 10.10 10.25 0.3M
2021-09-23 11.15 12.25 10.45 10.50 0.5M
2021-09-22 9.20 11.35 8.85 10.95 0.5M
2021-09-21 9.20 9.75 8.45 9.05 0.3M
2021-09-20 9.00 9.15 8.55 8.65 0.3M
2021-09-17 9.60 10.30 9.00 9.35 0.7M
2021-09-16 11.45 11.45 10.30 10.30 0.3M
2021-09-15 11.00 11.50 10.30 11.45 0.1M
2021-09-14 11.05 11.30 10.70 10.85 0.1M
2021-09-13 11.20 11.20 10.80 10.90 0.2M
2021-09-10 12.30 12.50 10.85 10.85 0.2M
2021-09-09 10.20 11.60 10.10 11.60 0.2M
2021-09-08 11.30 11.50 10.25 10.25 0.2M
2021-09-06 11.70 12.00 11.15 11.30 0.1M
2021-09-03 11.70 12.35 11.05 11.35 0.2M
2021-09-02 12.50 13.00 11.70 12.00 0.3M
2021-09-01 14.50 14.50 12.30 12.50 0.4M
2021-08-31 15.35 16.20 14.15 14.30 0.3M
2021-08-30 14.65 15.40 14.40 15.10 0.2M
2021-08-27 13.10 14.40 13.00 14.40 0.1M
2021-08-26 13.50 13.85 12.95 13.10 0.1M
2021-08-25 13.20 13.60 12.65 13.60 0.1M
2021-08-24 13.50 13.60 12.75 13.25 0.1M
2021-08-23 12.75 13.70 12.70 13.30 0.2M
2021-08-20 11.60 13.50 11.30 12.70 0.2M
2021-08-19 11.20 12.60 10.80 11.30 0.1M
2021-08-18 10.95 12.50 10.65 11.75 0.2M
2021-08-17 10.90 11.25 9.00 10.75 0.6M
2021-08-16 12.25 12.40 10.95 11.35 0.2M
2021-08-13 12.85 13.15 12.30 12.40 0.1M
2021-08-12 12.85 13.35 11.90 12.50 0.2M
2021-08-11 13.65 14.25 12.55 12.65 0.3M
2021-08-10 14.30 14.95 13.50 13.50 0.1M
2021-08-09 13.90 14.40 13.40 14.30 0.1M
2021-08-06 14.55 14.75 14.10 14.30 0.1M
2021-08-05 15.50 15.50 14.25 14.40 0.1M
2021-08-04 15.20 16.00 13.65 15.05 0.5M
2021-08-03 16.95 17.00 15.00 15.25 0.3M
2021-08-02 18.95 19.00 16.25 16.40 0.4M
2021-07-30 18.05 20.35 18.05 18.95 0.3M
2021-07-29 17.30 18.15 17.00 18.00 0.1M
2021-07-28 17.30 17.95 17.05 17.15 0.0M
2021-07-27 18.10 18.40 16.30 16.90 0.1M
2021-07-26 18.50 19.90 16.80 17.65 0.2M
2021-07-23 18.75 19.00 18.05 18.65 0.2M
2021-07-22 17.75 18.90 17.25 18.75 0.3M
2021-07-21 15.67 16.92 15.62 16.74 0.2M
2021-07-20 15.25 15.75 15.05 15.47 0.1M
2021-07-19 15.00 15.24 14.77 15.22 0.0M
2021-07-16 14.75 15.23 14.75 15.04 0.1M
2021-07-15 14.70 14.92 14.32 14.61 0.0M
2021-07-14 14.63 15.23 14.62 14.71 0.1M
2021-07-13 14.51 14.91 14.51 14.82 0.0M
2021-07-12 14.78 14.90 14.51 14.51 0.1M
2021-07-08 15.01 15.36 14.69 15.18 0.1M
2021-07-07 14.76 15.25 14.01 15.01 0.1M
2021-07-06 14.99 15.25 14.50 14.67 0.1M
2021-07-05 15.37 15.62 14.45 14.97 0.1M
2021-07-02 15.75 15.75 15.12 15.23 0.1M
2021-07-01 15.32 15.75 15.25 15.62 0.1M
2021-06-30 15.25 16.00 14.76 15.19 0.1M
2021-06-29 14.85 15.79 14.62 15.68 0.1M
2021-06-28 15.00 15.38 14.05 14.85 0.1M
2021-06-25 14.50 15.49 14.45 14.82 0.1M
2021-06-24 13.72 14.72 13.22 14.50 0.2M
2021-06-23 13.81 14.15 13.40 13.65 0.1M
2021-06-22 13.75 14.06 13.25 13.98 0.1M
2021-06-21 13.76 14.28 13.20 13.72 0.2M
2021-06-18 12.93 14.21 12.05 13.63 0.3M
2021-06-17 13.37 14.31 12.60 12.85 0.2M
2021-06-16 15.05 16.23 13.56 13.58 0.5M
2021-06-15 18.10 18.10 14.50 16.43 0.8M
2021-06-14 17.98 18.21 17.62 18.10 0.2M
2021-06-11 18.12 18.25 16.95 17.70 0.2M
2021-06-10 17.10 18.18 17.10 17.62 0.3M
2021-06-09 17.49 17.49 16.25 16.93 0.5M
2021-06-08 15.74 15.75 15.29 15.62 0.2M
2021-06-07 15.50 15.75 15.00 15.59 0.2M
2021-06-04 15.14 15.74 14.99 15.23 0.2M
2021-06-02 14.75 15.01 14.67 14.88 0.2M
2021-06-01 14.25 14.88 14.10 14.74 0.2M
2021-05-31 13.38 14.25 13.30 13.95 0.1M
2021-05-28 13.38 13.74 13.07 13.57 0.1M
2021-05-27 13.53 13.62 13.05 13.07 0.2M
2021-05-26 13.77 13.93 13.50 13.50 0.1M
2021-05-25 14.25 14.49 13.75 13.78 0.3M
2021-05-24 13.68 14.50 13.53 13.85 0.2M
2021-05-21 13.50 13.68 13.09 13.31 0.1M
2021-05-20 12.59 13.70 12.59 13.50 0.2M
2021-05-19 12.47 12.50 12.06 12.44 0.1M
2021-05-18 12.55 13.00 12.03 12.62 0.1M
2021-05-17 13.41 13.41 12.29 12.55 0.1M
2021-05-14 12.76 13.50 12.27 13.25 0.1M
2021-05-13 13.22 13.51 12.14 12.65 0.1M
2021-05-12 13.64 14.34 12.96 13.25 0.2M
2021-05-11 12.55 13.62 12.47 13.43 0.2M
2021-05-10 13.25 13.25 12.47 12.59 0.1M
2021-05-07 12.75 13.32 12.38 13.30 0.2M
2021-05-06 13.23 13.23 12.50 12.74 0.1M
2021-05-05 12.75 13.00 12.62 12.88 0.2M
2021-05-04 12.72 13.07 11.50 11.82 0.2M
2021-05-03 12.45 13.20 12.05 12.65 0.3M
2021-04-30 11.62 12.48 11.40 12.43 0.2M
2021-04-29 10.88 11.75 10.13 11.50 0.2M
2021-04-28 9.97 11.00 9.75 10.75 0.3M
2021-04-27 9.50 9.97 9.38 9.97 0.2M
2021-04-26 9.00 9.60 8.91 9.27 0.2M
2021-04-23 8.50 9.35 8.50 8.73 0.2M
2021-04-22 8.59 8.75 8.36 8.36 0.1M
2021-04-20 8.98 8.98 8.45 8.51 0.1M
2021-04-19 8.50 8.98 8.45 8.65 0.1M
2021-04-16 8.70 8.70 8.31 8.35 0.1M
2021-04-15 8.69 8.70 8.46 8.50 0.0M
2021-04-14 8.88 9.00 8.50 8.70 0.1M
2021-04-13 9.05 9.05 8.73 8.90 0.0M
2021-04-12 8.89 9.05 8.52 8.89 0.1M
2021-04-09 8.93 9.30 8.87 9.09 0.0M
2021-04-08 8.98 9.50 8.82 8.82 0.1M
2021-04-07 8.94 8.97 8.55 8.70 0.1M
2021-04-06 9.50 9.50 8.68 8.70 0.1M
2021-04-05 8.78 9.28 8.75 9.12 0.1M
2021-04-01 9.76 9.76 8.53 8.53 0.2M
2021-03-31 9.28 9.83 9.25 9.64 0.1M
2021-03-30 8.52 9.32 8.52 9.00 0.1M
2021-03-29 8.60 8.80 8.35 8.50 0.0M
2021-03-26 9.38 9.38 8.45 8.63 0.1M
2021-03-25 8.65 9.62 8.51 9.05 0.2M
2021-03-24 7.72 8.40 7.66 8.40 0.1M
2021-03-23 8.00 8.12 7.80 7.88 0.1M
2021-03-22 7.75 7.80 7.38 7.75 0.0M
2021-03-19 7.40 8.13 6.96 7.82 0.1M
2021-03-18 6.95 7.55 6.95 7.49 0.1M
2021-03-17 6.75 6.90 6.75 6.79 0.0M
2021-03-16 6.95 6.95 6.75 6.75 0.0M
2021-03-15 7.12 7.12 6.89 6.89 0.0M
2021-03-12 7.18 7.18 6.89 7.00 0.1M
2021-03-11 7.00 7.12 6.79 7.12 0.0M
2021-03-10 6.59 7.00 6.59 6.91 0.0M
2021-03-09 6.60 6.72 6.53 6.59 0.0M
2021-03-08 6.94 6.94 6.51 6.60 0.1M
2021-03-05 6.59 6.88 6.52 6.75 0.0M
2021-03-04 6.83 7.00 6.59 6.59 0.0M
2021-03-03 7.00 7.25 6.51 6.83 0.1M
2021-03-02 7.42 7.42 6.95 6.98 0.0M
2021-03-01 7.25 7.38 6.85 7.30 0.1M
2021-02-26 6.75 7.25 6.51 7.04 0.1M
2021-02-25 7.00 7.17 6.70 6.70 0.0M
2021-02-24 7.34 7.34 6.75 6.94 0.1M
2021-02-23 7.17 7.34 7.10 7.25 0.0M
2021-02-22 7.38 7.48 7.03 7.14 0.1M
2021-02-19 7.60 7.78 7.42 7.50 0.0M
2021-02-18 7.51 7.82 7.50 7.60 0.1M
2021-02-17 7.47 7.81 7.30 7.60 0.1M
2021-02-12 7.28 7.75 7.25 7.56 0.1M
2021-02-11 7.75 7.75 7.27 7.28 0.1M
2021-02-10 7.75 7.99 7.34 7.67 0.1M
2021-02-09 7.67 7.83 7.12 7.75 0.2M
2021-02-08 7.50 7.99 7.50 7.62 0.2M
2021-02-05 7.72 7.92 7.00 7.50 0.1M
2021-02-04 7.33 7.87 7.33 7.72 0.3M
2021-02-03 6.83 7.61 6.83 7.22 0.3M
2021-02-02 6.00 6.83 5.84 6.67 0.4M
2021-02-01 5.53 5.76 5.42 5.75 0.1M
2021-01-29 5.72 5.72 5.46 5.50 0.0M
2021-01-28 5.62 6.00 5.31 5.67 0.2M
2021-01-27 6.50 6.50 5.62 5.62 0.3M
2021-01-26 6.85 7.05 6.41 6.42 0.1M
2021-01-22 7.23 7.88 6.62 6.90 0.2M
2021-01-21 6.75 7.25 5.50 7.15 0.4M
2021-01-20 7.57 7.57 6.72 6.83 0.3M
2021-01-19 8.58 9.00 6.84 7.58 0.4M
2021-01-18 8.75 9.25 8.41 8.57 0.3M
2021-01-15 7.05 9.00 7.05 8.25 0.3M
2021-01-14 6.50 7.12 6.30 7.05 0.3M
2021-01-13 6.03 6.74 5.65 6.50 0.5M
2021-01-12 5.05 6.10 5.05 6.00 0.4M
2021-01-11 4.55 5.25 4.42 5.00 0.2M
2021-01-08 4.83 4.99 4.51 4.55 0.1M
2021-01-07 5.00 5.00 4.58 4.74 0.1M
2021-01-06 5.25 5.51 4.81 5.00 0.4M
2021-01-05 4.30 5.25 3.77 5.25 0.9M
2021-01-04 3.67 4.62 3.63 4.47 1.5M