INEP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 126 |
| 2025-04-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 344 |
| 2025-04-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,785 |
| 2025-04-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 817 |
| 2025-04-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 921 |
| 2025-04-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 372 |
| 2025-04-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 90 |
| 2025-04-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 390 |
| 2025-04-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 195 |
| 2025-04-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 568 |
| 2025-04-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 225 |
| 2025-04-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 46 |
| 2025-04-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 110 |
| 2025-04-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 92 |
| 2025-04-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 112 |
| 2025-04-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 176 |
| 2025-04-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 89 |
| 2025-03-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 159 |
| 2025-03-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 428 |
| 2025-03-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 203 |
| 2025-03-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 124 |
| 2025-03-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 46 |
| 2025-03-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 143 |
| 2025-03-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 177 |
| 2025-03-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 41 |
| 2025-03-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 239 |
| 2025-03-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 216 |
| 2025-03-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 84 |
| 2025-03-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 419 |
| 2025-03-13 | 1.470 | 1.490 | 1.400 | 1.410 | 1.410 | 64 |
| 2025-03-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 252 |
| 2025-03-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 64 |
| 2025-03-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 453 |
| 2025-03-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 207 |
| 2025-03-06 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 14 |
| 2025-03-05 | 1.480 | 1.490 | 1.400 | 1.400 | 1.400 | 90 |
| 2025-02-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 116 |
| 2025-02-27 | 1.480 | 1.480 | 1.370 | 1.370 | 1.370 | 114 |
| 2025-02-26 | 1.480 | 1.480 | 1.380 | 1.460 | 1.460 | 200 |
| 2025-02-25 | 1.420 | 1.480 | 1.400 | 1.460 | 1.460 | 133 |
| 2025-02-24 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 84 |
| 2025-02-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 161 |
| 2025-02-20 | 1.470 | 1.540 | 1.470 | 1.480 | 1.480 | 231 |
| 2025-02-19 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 215 |
| 2025-02-18 | 1.490 | 1.590 | 1.490 | 1.550 | 1.550 | 105 |
| 2025-02-17 | 1.640 | 1.640 | 1.510 | 1.510 | 1.510 | 188 |
| 2025-02-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 35 |
| 2025-02-13 | 1.520 | 1.750 | 1.460 | 1.550 | 1.550 | 1,191 |
| 2025-02-12 | 1.480 | 1.660 | 1.440 | 1.500 | 1.500 | 583 |
| 2025-02-11 | 1.380 | 1.470 | 1.370 | 1.400 | 1.400 | 181 |
| 2025-02-10 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 227 |
| 2025-02-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 52 |
| 2025-02-06 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 62 |
| 2025-02-05 | 1.440 | 1.530 | 1.370 | 1.380 | 1.380 | 263 |
| 2025-02-04 | 1.410 | 1.410 | 1.370 | 1.400 | 1.400 | 128 |
| 2025-02-03 | 1.490 | 1.590 | 1.350 | 1.360 | 1.360 | 512 |
| 2025-01-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 279 |
| 2025-01-30 | 1.410 | 1.440 | 1.410 | 1.410 | 1.410 | 119 |
| 2025-01-29 | 1.460 | 1.460 | 1.410 | 1.430 | 1.430 | 182 |
| 2025-01-28 | 1.620 | 1.620 | 1.410 | 1.440 | 1.440 | 245 |
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.