INEP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 1.250 | 1.320 | 1.240 | 1.300 | 1.300 | 172 |
| 2025-10-15 | 1.360 | 1.360 | 1.250 | 1.300 | 1.300 | 571 |
| 2025-10-14 | 1.360 | 1.360 | 1.260 | 1.280 | 1.280 | 173 |
| 2025-10-13 | 1.290 | 1.400 | 1.260 | 1.270 | 1.270 | 389 |
| 2025-10-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 589 |
| 2025-10-09 | 1.450 | 1.600 | 1.380 | 1.420 | 1.420 | 1,949 |
| 2025-10-08 | 1.420 | 1.480 | 1.420 | 1.430 | 1.430 | 743 |
| 2025-10-07 | 1.510 | 1.510 | 1.440 | 1.450 | 1.450 | 239 |
| 2025-10-06 | 1.600 | 1.600 | 1.470 | 1.570 | 1.570 | 269 |
| 2025-10-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 690 |
| 2025-10-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 390 |
| 2025-10-01 | 1.510 | 1.530 | 1.470 | 1.510 | 1.510 | 844 |
| 2025-09-30 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 543 |
| 2025-09-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 523 |
| 2025-09-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 483 |
| 2025-09-25 | 1.560 | 1.660 | 1.530 | 1.560 | 1.560 | 343 |
| 2025-09-24 | 1.620 | 1.650 | 1.560 | 1.560 | 1.560 | 317 |
| 2025-09-23 | 1.550 | 1.690 | 1.530 | 1.660 | 1.660 | 309 |
| 2025-09-22 | 1.710 | 1.720 | 1.550 | 1.590 | 1.590 | 265 |
| 2025-09-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 514 |
| 2025-09-18 | 1.690 | 1.740 | 1.600 | 1.720 | 1.720 | 673 |
| 2025-09-17 | 1.720 | 1.810 | 1.540 | 1.730 | 1.730 | 1,156 |
| 2025-09-16 | 1.620 | 2.000 | 1.470 | 1.700 | 1.700 | 3,307 |
| 2025-09-15 | 1.620 | 1.620 | 1.510 | 1.550 | 1.550 | 186 |
| 2025-09-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 274 |
| 2025-09-11 | 1.520 | 1.700 | 1.520 | 1.550 | 1.550 | 526 |
| 2025-09-10 | 1.540 | 1.550 | 1.360 | 1.360 | 1.360 | 180 |
| 2025-09-09 | 1.560 | 1.660 | 1.510 | 1.600 | 1.600 | 992 |
| 2025-09-08 | 1.680 | 1.680 | 1.570 | 1.570 | 1.570 | 639 |
| 2025-09-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 137 |
| 2025-09-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 200 |
| 2025-09-03 | 1.630 | 1.700 | 1.620 | 1.700 | 1.700 | 367 |
| 2025-09-02 | 1.650 | 1.680 | 1.620 | 1.670 | 1.670 | 117 |
| 2025-09-01 | 1.650 | 1.700 | 1.630 | 1.630 | 1.630 | 101 |
| 2025-08-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 110 |
| 2025-08-28 | 1.670 | 1.780 | 1.630 | 1.630 | 1.630 | 415 |
| 2025-08-27 | 1.630 | 1.790 | 1.630 | 1.790 | 1.790 | 277 |
| 2025-08-26 | 1.800 | 1.800 | 1.640 | 1.640 | 1.640 | 363 |
| 2025-08-25 | 1.730 | 1.890 | 1.610 | 1.710 | 1.710 | 590 |
| 2025-08-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 816 |
| 2025-08-21 | 1.530 | 1.600 | 1.440 | 1.500 | 1.500 | 263 |
| 2025-08-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 235 |
| 2025-08-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 545 |
| 2025-08-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 163 |
| 2025-08-15 | 1.700 | 1.920 | 1.620 | 1.850 | 1.850 | 243 |
| 2025-08-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,143 |
| 2025-08-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 591 |
| 2025-08-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 200 |
| 2025-08-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 323 |
| 2025-08-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 272 |
| 2025-08-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 337 |
| 2025-08-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 981 |
| 2025-08-05 | 1.780 | 1.790 | 1.710 | 1.730 | 1.730 | 37 |
| 2025-08-04 | 1.640 | 1.670 | 1.500 | 1.670 | 1.670 | 79 |
| 2025-08-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 102 |
| 2025-07-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 86 |
| 2025-07-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 171 |
| 2025-07-29 | 1.800 | 1.990 | 1.790 | 1.980 | 1.980 | 79 |
| 2025-07-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 106 |
| 2025-07-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 78 |
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.