INEP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.810 | 1.810 | 1.680 | 1.680 | 1.680 | 273 |
| 2026-07-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 176 |
| 2026-07-09 | 1.850 | 1.870 | 1.810 | 1.820 | 1.820 | 219 |
| 2026-07-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 11 |
| 2026-07-07 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 21 |
| 2026-07-06 | 1.900 | 2.010 | 1.850 | 2.010 | 2.010 | 89 |
| 2026-07-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 193 |
| 2026-07-02 | 2.070 | 2.070 | 1.940 | 2.060 | 2.060 | 68 |
| 2026-07-01 | 1.970 | 2.070 | 1.960 | 2.070 | 2.070 | 117 |
| 2026-06-30 | 2.090 | 2.090 | 1.950 | 1.970 | 1.970 | 138 |
| 2026-06-29 | 2.030 | 2.030 | 1.940 | 1.940 | 1.940 | 36 |
| 2026-06-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 305 |
| 2026-06-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 79 |
| 2026-06-24 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 84 |
| 2026-06-23 | 1.930 | 1.930 | 1.720 | 1.720 | 1.720 | 27 |
| 2026-06-22 | 1.870 | 1.870 | 1.630 | 1.800 | 1.800 | 193 |
| 2026-06-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 72 |
| 2026-06-18 | 1.800 | 1.940 | 1.800 | 1.930 | 1.930 | 176 |
| 2026-06-17 | 1.770 | 1.940 | 1.770 | 1.940 | 1.940 | 144 |
| 2026-06-16 | 1.890 | 1.890 | 1.760 | 1.760 | 1.760 | 206 |
| 2026-06-15 | 1.990 | 1.990 | 1.900 | 1.900 | 1.900 | 252 |
| 2026-06-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2 |
| 2026-06-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 141 |
| 2026-06-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 25 |
| 2026-06-09 | 1.920 | 1.990 | 1.890 | 1.890 | 1.890 | 129 |
| 2026-06-08 | 1.990 | 1.990 | 1.820 | 1.990 | 1.990 | 208 |
| 2026-06-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 130 |
| 2026-06-03 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 367 |
| 2026-06-02 | 1.920 | 2.050 | 1.880 | 2.050 | 2.050 | 506 |
| 2026-06-01 | 1.890 | 2.010 | 1.890 | 2.010 | 2.010 | 21 |
| 2026-05-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 41 |
| 2026-05-28 | 2.030 | 2.030 | 1.880 | 2.020 | 2.020 | 269 |
| 2026-05-27 | 2.100 | 2.180 | 2.020 | 2.020 | 2.020 | 288 |
| 2026-05-26 | 2.090 | 2.100 | 2.040 | 2.100 | 2.100 | 132 |
| 2026-05-25 | 1.970 | 2.090 | 1.890 | 2.000 | 2.000 | 793 |
| 2026-05-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 90 |
| 2026-05-21 | 1.870 | 2.040 | 1.870 | 2.040 | 2.040 | 122 |
| 2026-05-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 237 |
| 2026-05-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 157 |
| 2026-05-18 | 2.090 | 2.120 | 2.010 | 2.020 | 2.020 | 202 |
| 2026-05-15 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 211 |
| 2026-05-14 | 2.100 | 2.180 | 2.100 | 2.140 | 2.140 | 159 |
| 2026-05-13 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 23 |
| 2026-05-12 | 2.200 | 2.380 | 2.040 | 2.200 | 2.200 | 128 |
| 2026-05-11 | 2.040 | 2.380 | 2.040 | 2.170 | 2.170 | 656 |
| 2026-05-08 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 305 |
| 2026-05-07 | 1.990 | 2.000 | 1.770 | 1.960 | 1.960 | 134 |
| 2026-05-06 | 1.940 | 2.180 | 1.940 | 1.970 | 1.970 | 601 |
| 2026-05-05 | 1.730 | 1.960 | 1.730 | 1.960 | 1.960 | 250 |
| 2026-05-04 | 1.980 | 1.990 | 1.710 | 1.740 | 1.740 | 191 |
| 2026-04-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 509 |
| 2026-04-29 | 1.680 | 1.720 | 1.680 | 1.680 | 1.680 | 165 |
| 2026-04-28 | 1.740 | 1.890 | 1.670 | 1.680 | 1.680 | 318 |
| 2026-04-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 173 |
| 2026-04-23 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 70 |
| 2026-04-22 | 1.730 | 1.770 | 1.700 | 1.700 | 1.700 | 46 |
← NewerPage 2 of 2 · 116 trading days
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.