INEP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 217 |
| 2026-10-06 | 1.220 | 1.320 | 1.220 | 1.230 | 1.230 | 193 |
| 2026-10-05 | 1.240 | 1.350 | 1.210 | 1.350 | 1.350 | 342 |
| 2026-10-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 253 |
| 2026-10-01 | 1.220 | 1.290 | 1.220 | 1.220 | 1.220 | 294 |
| 2026-09-28 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 150 |
| 2026-09-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 404 |
| 2026-09-24 | 1.310 | 1.360 | 1.240 | 1.360 | 1.360 | 250 |
| 2026-09-23 | 1.370 | 1.380 | 1.250 | 1.280 | 1.280 | 1,114 |
| 2026-09-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 8 |
| 2026-09-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10 |
| 2026-09-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2 |
| 2026-09-17 | 1.370 | 1.440 | 1.310 | 1.310 | 1.310 | 247 |
| 2026-09-16 | 1.420 | 1.450 | 1.310 | 1.330 | 1.330 | 387 |
| 2026-09-15 | 1.450 | 1.450 | 1.310 | 1.420 | 1.420 | 671 |
| 2026-09-14 | 1.550 | 1.550 | 1.420 | 1.440 | 1.440 | 589 |
| 2026-09-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 348 |
| 2026-09-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 92 |
| 2026-09-09 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 93 |
| 2026-09-08 | 1.380 | 1.450 | 1.360 | 1.450 | 1.450 | 113 |
| 2026-09-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-09-04 | 1.380 | 1.460 | 1.380 | 1.380 | 1.380 | 224 |
| 2026-09-03 | 1.440 | 1.440 | 1.380 | 1.440 | 1.440 | 96 |
| 2026-09-02 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 197 |
| 2026-09-01 | 1.490 | 1.550 | 1.380 | 1.380 | 1.380 | 468 |
| 2026-08-31 | 1.400 | 1.470 | 1.390 | 1.470 | 1.470 | 118 |
| 2026-08-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 234 |
| 2026-08-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 12 |
| 2026-08-26 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 102 |
| 2026-08-25 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 151 |
| 2026-08-24 | 1.390 | 1.450 | 1.380 | 1.420 | 1.420 | 301 |
| 2026-08-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 62 |
| 2026-08-20 | 1.470 | 1.470 | 1.360 | 1.430 | 1.430 | 74 |
| 2026-08-19 | 1.430 | 1.430 | 1.360 | 1.410 | 1.410 | 270 |
| 2026-08-18 | 1.410 | 1.460 | 1.390 | 1.400 | 1.400 | 250 |
| 2026-08-17 | 1.470 | 1.510 | 1.470 | 1.480 | 1.480 | 124 |
| 2026-08-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 49 |
| 2026-08-12 | 1.490 | 1.490 | 1.400 | 1.470 | 1.470 | 47 |
| 2026-08-11 | 1.480 | 1.500 | 1.420 | 1.470 | 1.470 | 123 |
| 2026-08-10 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 33 |
| 2026-08-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 124 |
| 2026-08-06 | 1.660 | 1.660 | 1.470 | 1.540 | 1.540 | 135 |
| 2026-08-05 | 1.570 | 1.640 | 1.520 | 1.640 | 1.640 | 130 |
| 2026-08-04 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 74 |
| 2026-08-03 | 1.560 | 1.600 | 1.520 | 1.600 | 1.600 | 203 |
| 2026-07-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 115 |
| 2026-07-30 | 1.550 | 1.640 | 1.550 | 1.630 | 1.630 | 43 |
| 2026-07-29 | 1.660 | 1.720 | 1.540 | 1.600 | 1.600 | 318 |
| 2026-07-28 | 1.730 | 1.750 | 1.660 | 1.750 | 1.750 | 170 |
| 2026-07-27 | 1.690 | 1.740 | 1.630 | 1.720 | 1.720 | 114 |
| 2026-07-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 51 |
| 2026-07-23 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 213 |
| 2026-07-22 | 1.670 | 2.000 | 1.640 | 1.730 | 1.730 | 387 |
| 2026-07-21 | 1.700 | 1.730 | 1.540 | 1.730 | 1.730 | 381 |
| 2026-07-20 | 1.610 | 1.690 | 1.570 | 1.580 | 1.580 | 233 |
| 2026-07-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 174 |
| 2026-07-16 | 1.750 | 1.750 | 1.580 | 1.600 | 1.600 | 412 |
| 2026-07-15 | 1.780 | 1.800 | 1.630 | 1.750 | 1.750 | 340 |
| 2026-07-14 | 1.760 | 1.820 | 1.760 | 1.770 | 1.770 | 208 |
| 2026-07-13 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 300 |
Page 1 of 4 · 238 trading daysOlder →
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.