INEP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1.840 | 1.990 | 1.740 | 1.760 | 1.760 | 450 |
| 2026-04-13 | 1.950 | 2.010 | 1.850 | 1.860 | 1.860 | 546 |
| 2026-04-10 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 758 |
| 2026-04-09 | 1.910 | 2.380 | 1.800 | 2.140 | 2.140 | 1,035 |
| 2026-04-08 | 1.680 | 2.100 | 1.680 | 1.870 | 1.870 | 1,094 |
| 2026-04-07 | 1.620 | 1.860 | 1.620 | 1.710 | 1.710 | 980 |
| 2026-04-06 | 1.500 | 1.660 | 1.490 | 1.660 | 1.660 | 955 |
| 2026-04-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 217 |
| 2026-04-01 | 1.460 | 1.730 | 1.390 | 1.600 | 1.600 | 1,354 |
| 2026-03-31 | 1.380 | 1.530 | 1.380 | 1.440 | 1.440 | 521 |
| 2026-03-30 | 1.260 | 1.460 | 1.260 | 1.460 | 1.460 | 765 |
| 2026-03-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 266 |
| 2026-03-26 | 1.220 | 1.300 | 1.220 | 1.260 | 1.260 | 79 |
| 2026-03-25 | 1.200 | 1.330 | 1.200 | 1.250 | 1.250 | 138 |
| 2026-03-24 | 1.130 | 1.270 | 1.130 | 1.170 | 1.170 | 112 |
| 2026-03-23 | 1.260 | 1.290 | 1.110 | 1.160 | 1.160 | 275 |
| 2026-03-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 143 |
| 2026-03-19 | 1.260 | 1.290 | 1.220 | 1.230 | 1.230 | 185 |
| 2026-03-18 | 1.230 | 1.290 | 1.230 | 1.260 | 1.260 | 134 |
| 2026-03-17 | 1.250 | 1.300 | 1.240 | 1.260 | 1.260 | 227 |
| 2026-03-16 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 126 |
| 2026-03-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 195 |
| 2026-03-12 | 1.300 | 1.320 | 1.250 | 1.260 | 1.260 | 121 |
| 2026-03-11 | 1.220 | 1.300 | 1.100 | 1.180 | 1.180 | 146 |
| 2026-03-10 | 1.270 | 1.320 | 1.250 | 1.250 | 1.250 | 197 |
| 2026-03-09 | 1.230 | 1.270 | 1.110 | 1.270 | 1.270 | 326 |
| 2026-03-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 133 |
| 2026-03-05 | 1.280 | 1.300 | 1.220 | 1.260 | 1.260 | 155 |
| 2026-03-04 | 1.250 | 1.340 | 1.250 | 1.280 | 1.280 | 158 |
| 2026-03-03 | 1.200 | 1.340 | 1.200 | 1.230 | 1.230 | 391 |
| 2026-03-02 | 1.320 | 1.360 | 1.210 | 1.230 | 1.230 | 238 |
| 2026-02-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 361 |
| 2026-02-26 | 1.280 | 1.350 | 1.260 | 1.270 | 1.270 | 515 |
| 2026-02-25 | 1.360 | 1.360 | 1.270 | 1.270 | 1.270 | 1,034 |
| 2026-02-24 | 1.240 | 1.420 | 1.220 | 1.340 | 1.340 | 2,718 |
| 2026-02-23 | 1.250 | 1.260 | 1.200 | 1.250 | 1.250 | 573 |
| 2026-02-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,686 |
| 2026-02-19 | 1.310 | 1.390 | 1.260 | 1.290 | 1.290 | 715 |
| 2026-02-18 | 1.310 | 1.350 | 1.270 | 1.270 | 1.270 | 419 |
| 2026-02-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 388 |
| 2026-02-12 | 1.420 | 1.420 | 1.340 | 1.360 | 1.360 | 955 |
| 2026-02-11 | 1.460 | 1.460 | 1.320 | 1.400 | 1.400 | 2,318 |
| 2026-02-10 | 1.510 | 1.620 | 1.420 | 1.440 | 1.440 | 1,395 |
| 2026-02-09 | 1.470 | 1.680 | 1.370 | 1.510 | 1.510 | 2,690 |
| 2026-02-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 478 |
| 2026-02-05 | 1.560 | 1.590 | 1.470 | 1.530 | 1.530 | 400 |
| 2026-02-04 | 1.580 | 1.660 | 1.560 | 1.560 | 1.560 | 224 |
| 2026-02-03 | 1.680 | 1.680 | 1.560 | 1.630 | 1.630 | 411 |
| 2026-02-02 | 1.580 | 1.640 | 1.570 | 1.640 | 1.640 | 722 |
| 2026-01-30 | 1.440 | 1.620 | 1.420 | 1.620 | 1.620 | 350 |
| 2026-01-29 | 1.500 | 1.680 | 1.440 | 1.470 | 1.470 | 423 |
| 2026-01-28 | 1.450 | 1.860 | 1.320 | 1.550 | 1.550 | 1,597 |
| 2026-01-27 | 1.410 | 1.440 | 1.370 | 1.430 | 1.430 | 203 |
| 2026-01-26 | 1.380 | 1.410 | 1.370 | 1.370 | 1.370 | 217 |
| 2026-01-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 365 |
| 2026-01-22 | 1.310 | 1.420 | 1.300 | 1.300 | 1.300 | 422 |
| 2026-01-21 | 1.410 | 1.440 | 1.290 | 1.350 | 1.350 | 923 |
| 2026-01-20 | 1.340 | 1.430 | 1.340 | 1.360 | 1.360 | 234 |
| 2026-01-19 | 1.380 | 1.430 | 1.310 | 1.420 | 1.420 | 291 |
| 2026-01-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 917 |
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.