INEP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.340 | 1.460 | 1.290 | 1.290 | 1.290 | 534 |
| 2026-01-14 | 1.480 | 1.480 | 1.390 | 1.440 | 1.440 | 94 |
| 2026-01-13 | 1.350 | 1.440 | 1.350 | 1.400 | 1.400 | 229 |
| 2026-01-12 | 1.480 | 1.500 | 1.410 | 1.410 | 1.410 | 110 |
| 2026-01-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 677 |
| 2026-01-08 | 1.350 | 1.480 | 1.350 | 1.430 | 1.430 | 260 |
| 2026-01-07 | 1.450 | 1.470 | 1.360 | 1.440 | 1.440 | 228 |
| 2026-01-06 | 1.340 | 1.680 | 1.320 | 1.350 | 1.350 | 962 |
| 2026-01-05 | 1.560 | 1.700 | 1.320 | 1.320 | 1.320 | 1,184 |
| 2026-01-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,394 |
| 2025-12-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 355 |
| 2025-12-29 | 1.140 | 1.190 | 1.140 | 1.140 | 1.140 | 169 |
| 2025-12-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 167 |
| 2025-12-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 316 |
| 2025-12-22 | 1.160 | 1.240 | 1.130 | 1.150 | 1.150 | 360 |
| 2025-12-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 89 |
| 2025-12-18 | 1.090 | 1.170 | 1.070 | 1.110 | 1.110 | 278 |
| 2025-12-17 | 1.060 | 1.200 | 1.060 | 1.140 | 1.140 | 695 |
| 2025-12-16 | 1.160 | 1.160 | 1.060 | 1.130 | 1.130 | 1,645 |
| 2025-12-15 | 1.120 | 1.170 | 1.120 | 1.160 | 1.160 | 510 |
| 2025-12-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 441 |
| 2025-12-11 | 1.150 | 1.260 | 1.150 | 1.200 | 1.200 | 122 |
| 2025-12-10 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 196 |
| 2025-12-09 | 1.210 | 1.220 | 1.160 | 1.160 | 1.160 | 288 |
| 2025-12-08 | 1.260 | 1.260 | 1.190 | 1.220 | 1.220 | 102 |
| 2025-12-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 284 |
| 2025-12-04 | 1.230 | 1.350 | 1.180 | 1.210 | 1.210 | 713 |
| 2025-12-03 | 1.180 | 1.350 | 1.160 | 1.230 | 1.230 | 637 |
| 2025-12-02 | 1.260 | 1.260 | 1.170 | 1.200 | 1.200 | 80 |
| 2025-12-01 | 1.250 | 1.250 | 1.170 | 1.220 | 1.220 | 160 |
| 2025-11-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 108 |
| 2025-11-27 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 137 |
| 2025-11-26 | 1.150 | 1.250 | 1.150 | 1.240 | 1.240 | 176 |
| 2025-11-25 | 1.150 | 1.230 | 1.140 | 1.150 | 1.150 | 208 |
| 2025-11-24 | 1.180 | 1.240 | 1.140 | 1.150 | 1.150 | 291 |
| 2025-11-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 151 |
| 2025-11-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 295 |
| 2025-11-18 | 1.150 | 1.200 | 1.140 | 1.140 | 1.140 | 80 |
| 2025-11-17 | 1.170 | 1.220 | 1.140 | 1.150 | 1.150 | 166 |
| 2025-11-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 145 |
| 2025-11-13 | 1.200 | 1.240 | 1.140 | 1.140 | 1.140 | 217 |
| 2025-11-12 | 1.280 | 1.280 | 1.180 | 1.180 | 1.180 | 210 |
| 2025-11-11 | 1.230 | 1.270 | 1.190 | 1.220 | 1.220 | 609 |
| 2025-11-10 | 1.260 | 1.320 | 1.220 | 1.280 | 1.280 | 383 |
| 2025-11-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 557 |
| 2025-11-06 | 1.230 | 1.260 | 1.190 | 1.190 | 1.190 | 80 |
| 2025-11-05 | 1.230 | 1.230 | 1.170 | 1.210 | 1.210 | 179 |
| 2025-11-04 | 1.170 | 1.280 | 1.150 | 1.230 | 1.230 | 156 |
| 2025-11-03 | 1.300 | 1.300 | 1.190 | 1.200 | 1.200 | 78 |
| 2025-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 428 |
| 2025-10-30 | 1.220 | 1.230 | 1.180 | 1.180 | 1.180 | 129 |
| 2025-10-29 | 1.170 | 1.230 | 1.170 | 1.220 | 1.220 | 116 |
| 2025-10-28 | 1.180 | 1.240 | 1.180 | 1.190 | 1.190 | 338 |
| 2025-10-27 | 1.250 | 1.300 | 1.170 | 1.270 | 1.270 | 754 |
| 2025-10-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 81 |
| 2025-10-23 | 1.280 | 1.290 | 1.230 | 1.290 | 1.290 | 158 |
| 2025-10-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 187 |
| 2025-10-21 | 1.300 | 1.360 | 1.230 | 1.230 | 1.230 | 270 |
| 2025-10-20 | 1.240 | 1.310 | 1.240 | 1.270 | 1.270 | 88 |
| 2025-10-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 261 |
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.