Inepar SA Industria e Construcoes (INEP3)

INEP3
🏛️ ブラジル →
1.51
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 5.80 6.15 5.65 6.05 0.2M
2022-12-28 5.65 5.95 5.45 5.85 0.3M
2022-12-27 5.60 5.65 5.35 5.50 0.1M
2022-12-26 5.50 5.75 5.35 5.60 0.2M
2022-12-23 5.55 5.80 5.50 5.50 0.4M
2022-12-21 5.45 5.65 5.30 5.45 0.3M
2022-12-20 5.00 5.55 4.95 5.45 0.5M
2022-12-19 4.65 5.10 4.65 5.00 0.3M
2022-12-16 5.20 5.35 4.65 4.65 0.6M
2022-12-15 5.75 5.85 5.20 5.20 0.5M
2022-12-14 6.05 6.05 5.65 5.80 0.3M
2022-12-13 6.05 6.30 6.00 6.05 0.2M
2022-12-12 6.05 6.25 5.90 6.15 0.2M
2022-12-09 6.30 6.40 6.00 6.05 0.1M
2022-12-08 6.35 6.35 5.95 5.95 0.2M
2022-12-07 6.40 6.65 6.25 6.35 0.3M
2022-12-06 6.55 6.85 6.35 6.45 0.4M
2022-12-05 6.25 6.75 6.10 6.50 0.4M
2022-12-02 6.15 6.30 6.10 6.20 0.5M
2022-12-01 6.40 6.50 6.10 6.15 0.5M
2022-11-30 6.30 6.75 6.20 6.40 1.0M
2022-11-29 6.05 6.35 5.95 5.95 0.8M
2022-11-28 6.30 6.40 5.95 6.00 0.4M
2022-11-25 6.00 6.70 5.90 6.30 1.5M
2022-11-24 5.95 6.15 5.75 5.90 0.7M
2022-11-23 5.95 6.20 5.80 5.85 0.7M
2022-11-22 5.90 6.35 5.75 6.05 1.1M
2022-11-21 7.00 7.15 5.75 5.85 1.6M
2022-11-18 9.60 9.70 6.75 6.75 2.5M
2022-11-17 6.65 9.45 6.25 9.05 2.0M
2022-11-16 6.25 6.70 5.70 6.70 0.7M
2022-11-14 6.35 6.55 6.20 6.35 0.3M
2022-11-11 6.35 6.70 6.15 6.30 0.5M
2022-11-10 6.60 7.00 6.15 6.35 0.5M
2022-11-09 7.20 7.65 6.70 6.70 0.8M
2022-11-08 6.70 7.35 6.70 6.95 0.6M
2022-11-07 7.15 7.35 6.50 6.70 0.4M
2022-11-04 7.55 7.60 7.15 7.15 0.4M
2022-11-03 7.45 7.60 7.35 7.45 0.5M
2022-11-01 7.65 7.80 7.25 7.45 0.8M
2022-10-31 7.15 7.75 7.10 7.35 0.9M
2022-10-28 7.90 8.15 7.40 7.50 0.8M
2022-10-27 7.35 8.50 7.30 7.70 3.0M
2022-10-26 7.75 8.15 7.25 7.25 0.9M
2022-10-25 6.95 8.05 6.90 7.80 1.4M
2022-10-24 6.75 7.35 6.60 7.00 0.9M
2022-10-21 6.80 7.20 6.60 6.95 0.7M
2022-10-20 6.95 7.25 6.65 6.75 0.7M
2022-10-19 7.70 7.80 6.75 6.90 1.6M
2022-10-18 8.10 8.10 7.30 7.30 2.2M
2022-10-17 9.05 9.45 8.90 8.95 0.6M
2022-10-14 9.35 9.50 8.85 8.85 1.0M
2022-10-13 9.10 9.70 8.90 9.35 1.1M
2022-10-11 9.50 9.60 8.95 8.95 0.8M
2022-10-10 8.95 9.80 8.80 9.40 1.5M
2022-10-07 8.35 9.45 8.35 8.95 1.7M
2022-10-06 8.70 8.85 8.35 8.40 0.7M
2022-10-05 7.80 8.80 7.80 8.70 1.8M
2022-10-04 8.30 8.45 7.85 7.85 0.8M
2022-10-03 7.65 8.60 7.65 8.15 1.3M
2022-09-30 7.85 8.30 7.45 7.50 1.1M
2022-09-29 7.10 8.60 6.50 7.80 4.1M
2022-09-28 7.50 7.70 7.15 7.25 0.8M
2022-09-27 8.55 8.70 7.45 7.60 1.4M
2022-09-26 9.00 9.00 8.45 8.45 1.1M
2022-09-23 7.85 9.25 7.75 9.15 2.3M
2022-09-22 8.15 8.15 7.75 7.90 0.8M
2022-09-21 7.95 8.65 7.70 7.80 1.9M
2022-09-20 7.55 7.85 7.20 7.20 1.0M
2022-09-19 7.60 8.00 7.05 7.45 1.6M
2022-09-16 6.55 8.30 6.20 7.55 2.9M
2022-09-15 7.65 7.95 6.55 6.60 1.9M
2022-09-14 6.30 8.10 6.05 7.10 3.6M
2022-09-13 5.50 6.35 5.25 5.75 2.3M
2022-09-12 4.30 6.10 4.30 5.80 2.4M
2022-09-09 4.10 4.45 4.10 4.25 0.9M
2022-09-08 3.85 4.00 3.75 3.85 0.1M
2022-09-06 3.90 3.95 3.80 3.85 0.2M
2022-09-05 4.00 4.10 3.90 4.00 0.2M
2022-09-02 4.00 4.15 3.95 3.95 0.3M
2022-09-01 4.10 4.20 3.95 4.00 0.5M
2022-08-31 4.30 4.45 4.15 4.15 0.3M
2022-08-30 4.40 4.60 4.30 4.30 0.3M
2022-08-29 4.60 4.65 4.40 4.45 0.4M
2022-08-26 4.70 4.85 4.45 4.50 0.6M
2022-08-25 4.25 4.50 4.20 4.35 0.4M
2022-08-24 4.30 4.40 4.20 4.25 0.3M
2022-08-23 4.25 4.40 4.15 4.30 0.5M
2022-08-22 4.30 4.40 4.15 4.15 0.5M
2022-08-19 4.45 4.65 4.30 4.35 0.4M
2022-08-18 4.30 4.70 4.10 4.50 0.9M
2022-08-17 4.15 4.80 4.15 4.20 1.5M
2022-08-16 3.95 4.20 3.90 4.20 0.5M
2022-08-15 4.10 4.15 3.95 4.00 0.5M
2022-08-12 3.95 4.25 3.95 4.20 0.4M
2022-08-11 4.00 4.10 3.90 4.00 0.2M
2022-08-10 4.05 4.15 3.90 4.00 0.3M
2022-08-09 4.20 4.30 4.00 4.05 0.3M
2022-08-08 4.25 4.40 4.15 4.25 0.4M
2022-08-05 4.10 4.50 4.05 4.25 0.5M
2022-08-04 4.05 4.35 4.00 4.10 0.7M
2022-08-03 4.10 4.15 3.95 3.95 0.4M
2022-08-02 3.85 4.30 3.75 4.10 0.6M
2022-08-01 3.85 3.85 3.75 3.80 0.1M
2022-07-29 3.90 3.95 3.80 3.85 0.2M
2022-07-28 4.00 4.10 3.70 3.95 0.8M
2022-07-27 4.30 4.40 3.95 4.00 0.6M
2022-07-26 4.15 4.55 3.90 4.25 1.4M
2022-07-25 3.85 4.10 3.75 3.80 0.3M
2022-07-22 4.20 4.85 3.85 3.90 1.1M
2022-07-21 3.00 4.60 2.95 4.10 1.3M
2022-07-20 3.00 3.10 2.95 3.00 0.1M
2022-07-19 3.10 3.10 2.95 3.00 0.2M
2022-07-18 3.00 3.20 2.95 3.00 0.3M
2022-07-15 3.15 3.15 2.90 3.00 0.3M
2022-07-14 3.30 3.35 3.10 3.10 0.3M
2022-07-13 3.20 3.55 3.10 3.30 0.5M
2022-07-12 3.00 3.50 2.85 3.20 0.5M
2022-07-11 3.20 3.20 2.90 2.95 0.3M
2022-07-08 2.65 3.30 2.65 3.25 1.0M
2022-07-07 2.60 2.70 2.55 2.70 0.3M
2022-07-06 2.65 2.65 2.50 2.65 0.3M
2022-07-05 2.65 2.70 2.55 2.65 0.4M
2022-07-04 2.60 2.65 2.55 2.60 0.2M
2022-07-01 2.70 2.75 2.55 2.60 0.2M
2022-06-30 2.90 2.95 2.65 2.70 0.3M
2022-06-29 2.95 3.00 2.85 2.90 0.2M
2022-06-28 3.05 3.10 2.95 2.95 0.2M
2022-06-27 3.05 3.10 3.00 3.05 0.1M
2022-06-24 3.05 3.15 3.00 3.05 0.1M
2022-06-23 3.15 3.15 3.05 3.10 0.2M
2022-06-22 2.95 3.15 2.90 3.10 0.3M
2022-06-21 3.00 3.15 3.00 3.00 0.2M
2022-06-20 3.05 3.20 2.95 3.00 0.3M
2022-06-17 3.00 3.05 2.90 3.00 0.3M
2022-06-15 3.15 3.40 3.00 3.10 0.4M
2022-06-14 3.60 3.70 2.90 3.05 1.1M
2022-06-13 4.25 4.25 3.60 3.75 0.5M
2022-06-10 4.35 4.45 4.10 4.35 0.4M
2022-06-09 4.15 4.60 4.15 4.35 0.6M
2022-06-08 4.30 4.30 4.00 4.15 0.5M
2022-06-07 4.35 4.45 4.25 4.30 0.1M
2022-06-06 4.40 4.50 4.30 4.40 0.2M
2022-06-03 4.30 4.55 4.25 4.40 0.3M
2022-06-02 4.25 4.30 4.15 4.25 0.2M
2022-06-01 4.35 4.35 4.10 4.25 0.2M
2022-05-31 4.40 4.50 4.30 4.30 0.2M
2022-05-30 4.40 4.50 4.30 4.35 0.3M
2022-05-27 4.35 4.50 4.25 4.40 0.3M
2022-05-26 4.35 4.45 4.20 4.35 0.3M
2022-05-25 4.40 4.45 4.20 4.35 0.2M
2022-05-24 3.90 4.30 3.85 4.30 0.3M
2022-05-23 4.00 4.05 3.70 4.00 0.4M
2022-05-20 4.20 4.25 4.00 4.10 0.2M
2022-05-19 4.00 4.25 3.95 4.25 0.2M
2022-05-18 4.55 4.55 3.90 4.00 0.4M
2022-05-17 4.55 4.70 4.50 4.50 0.3M
2022-05-16 4.40 4.70 4.30 4.70 0.2M
2022-05-13 4.45 4.50 4.25 4.35 0.2M
2022-05-12 4.30 4.55 4.25 4.35 0.2M
2022-05-11 4.35 4.40 4.15 4.40 0.2M
2022-05-10 4.65 4.65 4.25 4.30 0.3M
2022-05-09 4.70 4.70 4.25 4.35 0.4M
2022-05-06 5.00 5.00 4.80 4.85 0.2M
2022-05-05 5.20 5.20 4.95 4.95 0.3M
2022-05-04 5.15 5.25 5.00 5.25 0.2M
2022-05-03 5.25 5.35 5.05 5.10 0.2M
2022-05-02 5.50 5.60 5.05 5.15 0.4M
2022-04-29 6.05 6.10 5.45 5.45 0.5M
2022-04-28 5.75 6.30 5.55 6.05 0.6M
2022-04-27 5.40 5.70 5.25 5.65 0.6M
2022-04-26 5.20 5.60 5.20 5.25 0.3M
2022-04-25 5.00 5.15 4.80 5.15 0.2M
2022-04-22 5.20 5.30 5.00 5.05 0.3M
2022-04-20 5.60 5.65 5.15 5.25 0.2M
2022-04-19 5.75 5.90 5.60 5.65 0.3M
2022-04-18 5.20 5.80 5.10 5.65 0.6M
2022-04-14 5.55 5.55 5.20 5.20 0.2M
2022-04-13 5.65 5.75 5.50 5.55 0.2M
2022-04-12 5.70 5.80 5.55 5.60 0.2M
2022-04-11 5.70 5.80 5.60 5.70 0.2M
2022-04-08 5.75 6.25 5.60 5.75 0.3M
2022-04-07 5.80 5.90 5.65 5.70 0.2M
2022-04-06 6.20 6.20 5.75 5.85 0.4M
2022-04-05 6.40 6.45 6.15 6.25 0.2M
2022-04-04 6.50 6.55 6.35 6.40 0.2M
2022-04-01 6.65 6.65 6.45 6.50 0.3M
2022-03-31 6.65 6.85 6.40 6.55 0.5M
2022-03-30 7.05 7.25 6.65 6.65 0.6M
2022-03-29 6.45 6.75 6.35 6.70 0.5M
2022-03-28 6.45 6.50 6.35 6.40 0.2M
2022-03-25 6.55 6.60 6.40 6.45 0.3M
2022-03-24 6.45 6.60 6.35 6.40 0.3M
2022-03-23 6.80 6.80 6.35 6.40 0.4M
2022-03-22 6.90 7.15 6.55 6.65 0.3M
2022-03-21 6.90 7.35 6.75 6.90 0.2M
2022-03-18 6.85 7.00 6.65 6.95 0.2M
2022-03-17 6.30 7.00 6.25 6.70 0.5M
2022-03-16 6.40 6.50 6.25 6.30 0.2M
2022-03-15 6.55 6.55 6.20 6.20 0.1M
2022-03-14 6.35 6.50 6.15 6.40 0.2M
2022-03-11 6.45 6.50 6.15 6.20 0.2M
2022-03-10 6.65 6.70 6.40 6.40 0.2M
2022-03-09 6.75 6.75 6.55 6.75 0.3M
2022-03-08 6.80 6.90 6.60 6.65 0.1M
2022-03-07 6.95 7.05 6.70 6.85 0.2M
2022-03-04 7.05 7.05 6.80 6.90 0.2M
2022-03-03 7.15 7.25 7.00 7.05 0.1M
2022-03-02 7.15 7.20 6.95 7.10 0.1M
2022-02-25 7.45 7.45 7.10 7.20 0.2M
2022-02-24 7.25 7.40 6.95 7.40 0.3M
2022-02-23 7.60 8.10 7.40 7.65 0.4M
2022-02-22 7.25 7.60 7.05 7.45 0.1M
2022-02-21 7.10 7.85 7.05 7.15 0.2M
2022-02-18 6.90 7.30 6.75 7.15 0.1M
2022-02-17 6.90 7.05 6.80 6.85 0.1M
2022-02-16 7.10 7.15 6.95 7.00 0.1M
2022-02-15 7.00 7.20 6.95 7.00 0.1M
2022-02-14 7.00 7.05 6.85 6.90 0.0M
2022-02-11 7.25 7.40 6.90 6.95 0.1M
2022-02-10 7.20 7.45 6.95 7.40 0.1M
2022-02-09 7.25 7.35 7.05 7.05 0.1M
2022-02-08 7.35 7.40 7.00 7.30 0.1M
2022-02-07 7.75 7.80 7.00 7.35 0.2M
2022-02-04 7.85 7.95 7.65 7.65 0.1M
2022-02-03 7.85 8.05 7.70 7.90 0.1M
2022-02-02 8.15 8.35 7.90 8.00 0.1M
2022-02-01 7.95 8.50 7.95 8.15 0.1M
2022-01-31 8.10 8.15 7.75 8.00 0.1M
2022-01-28 8.30 8.40 8.05 8.20 0.2M
2022-01-27 8.30 8.50 7.50 8.15 0.4M
2022-01-26 9.40 9.55 8.10 8.10 0.8M
2022-01-25 6.85 7.15 6.80 7.05 0.1M
2022-01-24 6.80 7.10 6.75 6.85 0.1M
2022-01-21 6.95 7.25 6.80 6.90 0.2M
2022-01-20 6.90 7.00 6.75 6.90 0.1M
2022-01-19 6.90 6.95 6.65 6.90 0.1M
2022-01-18 7.00 7.10 6.50 6.80 0.2M
2022-01-17 7.35 7.35 6.95 7.05 0.1M
2022-01-14 6.90 7.35 6.75 7.15 0.2M
2022-01-13 6.75 6.95 6.75 6.85 0.1M
2022-01-12 7.00 7.10 6.80 6.85 0.1M
2022-01-11 6.80 7.30 6.75 6.95 0.2M
2022-01-10 6.80 7.00 6.65 6.80 0.1M
2022-01-07 6.60 6.95 6.60 6.80 0.1M
2022-01-06 6.80 7.15 6.60 6.90 0.1M
2022-01-05 7.10 7.10 6.70 6.85 0.1M
2022-01-04 7.30 7.40 6.95 7.10 0.1M
2022-01-03 7.80 7.85 7.10 7.25 0.1M