INEP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 546 |
| 2026-07-09 | 1.950 | 1.950 | 1.880 | 1.950 | 1.950 | 81 |
| 2026-07-08 | 1.950 | 2.040 | 1.880 | 1.950 | 1.950 | 251 |
| 2026-07-07 | 2.060 | 2.060 | 1.950 | 1.950 | 1.950 | 145 |
| 2026-07-06 | 2.220 | 2.220 | 1.970 | 2.120 | 2.120 | 614 |
| 2026-07-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 174 |
| 2026-07-02 | 2.090 | 2.190 | 2.090 | 2.150 | 2.150 | 86 |
| 2026-07-01 | 2.220 | 2.270 | 2.140 | 2.140 | 2.140 | 39 |
| 2026-06-30 | 2.110 | 2.690 | 2.110 | 2.190 | 2.190 | 190 |
| 2026-06-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 308 |
| 2026-06-26 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 621 |
| 2026-06-25 | 1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 73 |
| 2026-06-24 | 1.930 | 1.930 | 1.890 | 1.920 | 1.920 | 77 |
| 2026-06-23 | 1.950 | 1.980 | 1.950 | 1.950 | 1.950 | 91 |
| 2026-06-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 123 |
| 2026-06-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 188 |
| 2026-06-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 154 |
| 2026-06-17 | 1.890 | 2.010 | 1.870 | 1.910 | 1.910 | 118 |
| 2026-06-16 | 1.940 | 2.000 | 1.870 | 1.870 | 1.870 | 286 |
| 2026-06-15 | 1.920 | 1.970 | 1.800 | 1.930 | 1.930 | 673 |
| 2026-06-12 | 1.960 | 2.000 | 1.960 | 1.960 | 1.960 | 298 |
| 2026-06-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 96 |
| 2026-06-10 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 155 |
| 2026-06-09 | 2.130 | 2.130 | 2.030 | 2.100 | 2.100 | 103 |
| 2026-06-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 178 |
| 2026-06-05 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 315 |
| 2026-06-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 154 |
| 2026-06-02 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 274 |
| 2026-06-01 | 2.010 | 2.030 | 1.960 | 1.960 | 1.960 | 130 |
| 2026-05-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 145 |
| 2026-05-28 | 2.060 | 2.140 | 2.000 | 2.110 | 2.110 | 111 |
| 2026-05-27 | 2.050 | 2.160 | 2.020 | 2.020 | 2.020 | 1,646 |
| 2026-05-26 | 2.230 | 2.230 | 2.060 | 2.110 | 2.110 | 520 |
| 2026-05-25 | 2.140 | 2.510 | 2.110 | 2.200 | 2.200 | 1,139 |
| 2026-05-22 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 385 |
| 2026-05-21 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 89 |
| 2026-05-20 | 1.910 | 2.030 | 1.910 | 2.020 | 2.020 | 107 |
| 2026-05-19 | 1.990 | 2.050 | 1.830 | 1.950 | 1.950 | 422 |
| 2026-05-18 | 2.170 | 2.170 | 1.850 | 2.100 | 2.100 | 232 |
| 2026-05-15 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 225 |
| 2026-05-14 | 2.300 | 2.320 | 2.190 | 2.190 | 2.190 | 305 |
| 2026-05-13 | 2.260 | 2.530 | 2.250 | 2.250 | 2.250 | 801 |
| 2026-05-12 | 2.480 | 2.800 | 2.290 | 2.310 | 2.310 | 913 |
| 2026-05-11 | 2.300 | 2.800 | 2.280 | 2.280 | 2.280 | 592 |
| 2026-05-08 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 942 |
| 2026-05-07 | 2.120 | 2.240 | 1.870 | 2.190 | 2.190 | 408 |
| 2026-05-06 | 2.000 | 2.250 | 2.000 | 2.190 | 2.190 | 675 |
| 2026-05-05 | 1.900 | 2.190 | 1.880 | 2.100 | 2.100 | 971 |
| 2026-05-04 | 1.880 | 1.990 | 1.800 | 1.870 | 1.870 | 488 |
| 2026-04-30 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,182 |
| 2026-04-29 | 1.710 | 1.810 | 1.700 | 1.710 | 1.710 | 467 |
| 2026-04-28 | 1.820 | 1.840 | 1.700 | 1.720 | 1.720 | 79 |
| 2026-04-27 | 1.810 | 1.880 | 1.770 | 1.770 | 1.770 | 270 |
| 2026-04-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 382 |
| 2026-04-23 | 1.870 | 1.870 | 1.720 | 1.750 | 1.750 | 166 |
| 2026-04-22 | 1.850 | 2.000 | 1.740 | 1.830 | 1.830 | 251 |
| 2026-04-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 343 |
| 2026-04-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 356 |
| 2026-04-16 | 1.710 | 1.870 | 1.710 | 1.770 | 1.770 | 152 |
| 2026-04-15 | 1.780 | 1.930 | 1.730 | 1.730 | 1.730 | 350 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.