INEP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.260 | 1.290 | 1.200 | 1.270 | 1.270 | 122 |
| 2026-10-06 | 1.230 | 1.320 | 1.200 | 1.300 | 1.300 | 416 |
| 2026-10-05 | 1.200 | 1.300 | 1.200 | 1.220 | 1.220 | 111 |
| 2026-10-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 138 |
| 2026-10-01 | 1.310 | 1.320 | 1.280 | 1.310 | 1.310 | 172 |
| 2026-09-28 | 1.220 | 1.330 | 1.210 | 1.320 | 1.320 | 31 |
| 2026-09-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 197 |
| 2026-09-24 | 1.230 | 1.350 | 1.210 | 1.240 | 1.240 | 112 |
| 2026-09-23 | 1.380 | 1.380 | 1.190 | 1.310 | 1.310 | 1,031 |
| 2026-09-22 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 193 |
| 2026-09-21 | 1.340 | 1.420 | 1.340 | 1.350 | 1.350 | 179 |
| 2026-09-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 31 |
| 2026-09-17 | 1.350 | 1.460 | 1.350 | 1.460 | 1.460 | 4 |
| 2026-09-16 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 82 |
| 2026-09-15 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 141 |
| 2026-09-14 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 125 |
| 2026-09-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 106 |
| 2026-09-10 | 1.410 | 1.410 | 1.350 | 1.380 | 1.380 | 35 |
| 2026-09-09 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 105 |
| 2026-09-08 | 1.380 | 1.390 | 1.330 | 1.390 | 1.390 | 263 |
| 2026-09-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-09-04 | 1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 124 |
| 2026-09-03 | 1.370 | 1.370 | 1.320 | 1.340 | 1.340 | 22 |
| 2026-09-02 | 1.380 | 1.380 | 1.310 | 1.370 | 1.370 | 101 |
| 2026-09-01 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 46 |
| 2026-08-31 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 69 |
| 2026-08-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 55 |
| 2026-08-27 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 71 |
| 2026-08-26 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 28 |
| 2026-08-25 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 241 |
| 2026-08-24 | 1.390 | 1.390 | 1.310 | 1.390 | 1.390 | 112 |
| 2026-08-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 11 |
| 2026-08-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 3 |
| 2026-08-19 | 1.420 | 1.420 | 1.330 | 1.330 | 1.330 | 13 |
| 2026-08-18 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 5 |
| 2026-08-17 | 1.370 | 1.420 | 1.340 | 1.340 | 1.340 | 412 |
| 2026-08-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2 |
| 2026-08-13 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 51 |
| 2026-08-12 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 24 |
| 2026-08-11 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 121 |
| 2026-08-10 | 1.380 | 1.600 | 1.380 | 1.380 | 1.380 | 59 |
| 2026-08-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 889 |
| 2026-08-06 | 1.530 | 1.640 | 1.500 | 1.510 | 1.510 | 64 |
| 2026-08-05 | 1.620 | 1.620 | 1.490 | 1.510 | 1.510 | 300 |
| 2026-08-04 | 1.530 | 1.600 | 1.520 | 1.600 | 1.600 | 654 |
| 2026-08-03 | 1.540 | 1.590 | 1.520 | 1.530 | 1.530 | 274 |
| 2026-07-31 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 183 |
| 2026-07-30 | 1.620 | 1.670 | 1.570 | 1.580 | 1.580 | 115 |
| 2026-07-29 | 1.750 | 1.750 | 1.620 | 1.620 | 1.620 | 405 |
| 2026-07-28 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 8 |
| 2026-07-27 | 1.730 | 1.790 | 1.730 | 1.730 | 1.730 | 6 |
| 2026-07-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 82 |
| 2026-07-23 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 86 |
| 2026-07-22 | 1.560 | 1.990 | 1.560 | 1.600 | 1.600 | 906 |
| 2026-07-21 | 1.650 | 1.650 | 1.580 | 1.640 | 1.640 | 196 |
| 2026-07-20 | 1.530 | 1.860 | 1.500 | 1.640 | 1.640 | 161 |
| 2026-07-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 47 |
| 2026-07-16 | 1.650 | 1.650 | 1.520 | 1.520 | 1.520 | 200 |
| 2026-07-15 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 62 |
| 2026-07-14 | 1.680 | 1.710 | 1.640 | 1.640 | 1.640 | 106 |
Page 1 of 8 · 447 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.