INEP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2.090 | 2.090 | 1.880 | 1.880 | 1.880 | 266 |
| 2025-07-23 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 71 |
| 2025-07-22 | 2.000 | 2.140 | 1.820 | 1.990 | 1.990 | 338 |
| 2025-07-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 246 |
| 2025-07-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 205 |
| 2025-07-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 182 |
| 2025-07-16 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 58 |
| 2025-07-15 | 2.170 | 2.170 | 1.970 | 2.000 | 2.000 | 138 |
| 2025-07-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 71 |
| 2025-07-11 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 95 |
| 2025-07-10 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 70 |
| 2025-07-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 305 |
| 2025-07-08 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 109 |
| 2025-07-07 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 150 |
| 2025-07-04 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 269 |
| 2025-07-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 275 |
| 2025-07-02 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 313 |
| 2025-07-01 | 2.250 | 2.480 | 2.130 | 2.130 | 2.130 | 550 |
| 2025-06-30 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 864 |
| 2025-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 73 |
| 2025-06-26 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 183 |
| 2025-06-25 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 163 |
| 2025-06-24 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 120 |
| 2025-06-23 | 2.290 | 2.290 | 2.130 | 2.150 | 2.150 | 177 |
| 2025-06-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 92 |
| 2025-06-18 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 630 |
| 2025-06-17 | 2.330 | 2.330 | 2.300 | 2.320 | 2.320 | 139 |
| 2025-06-16 | 2.260 | 2.500 | 2.260 | 2.330 | 2.330 | 713 |
| 2025-06-13 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 369 |
| 2025-06-12 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 405 |
| 2025-06-11 | 2.390 | 2.390 | 2.160 | 2.260 | 2.260 | 173 |
| 2025-06-10 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 233 |
| 2025-06-09 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 150 |
| 2025-06-06 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 3,234 |
| 2025-06-05 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 5,633 |
| 2025-06-04 | 2.270 | 2.350 | 2.220 | 2.350 | 2.350 | 291 |
| 2025-06-03 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 559 |
| 2025-06-02 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 242 |
| 2025-05-30 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 1,195 |
| 2025-05-29 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 187 |
| 2025-05-28 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 179 |
| 2025-05-27 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 143 |
| 2025-05-26 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 183 |
| 2025-05-23 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 294 |
| 2025-05-22 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 232 |
| 2025-05-21 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 213 |
| 2025-05-20 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 111 |
| 2025-05-19 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 241 |
| 2025-05-16 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 249 |
| 2025-05-15 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 384 |
| 2025-05-14 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 306 |
| 2025-05-13 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 548 |
| 2025-05-12 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 790 |
| 2025-05-09 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2025-05-06 | 2.710 | 2.710 | 2.260 | 2.540 | 2.540 | 485 |
| 2025-05-05 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 588 |
| 2025-05-02 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 1,422 |
| 2025-04-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 406 |
| 2025-04-29 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,072 |
| 2025-04-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 488 |
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.