INEP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1.820 | 1.830 | 1.770 | 1.770 | 1.770 | 148 |
| 2026-04-13 | 1.770 | 1.970 | 1.770 | 1.830 | 1.830 | 226 |
| 2026-04-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,503 |
| 2026-04-09 | 1.800 | 1.980 | 1.730 | 1.950 | 1.950 | 631 |
| 2026-04-08 | 1.690 | 1.840 | 1.520 | 1.550 | 1.550 | 526 |
| 2026-04-07 | 1.580 | 1.690 | 1.450 | 1.470 | 1.470 | 456 |
| 2026-04-06 | 1.550 | 1.590 | 1.420 | 1.570 | 1.570 | 241 |
| 2026-04-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 48 |
| 2026-04-01 | 1.450 | 1.630 | 1.330 | 1.560 | 1.560 | 291 |
| 2026-03-31 | 1.250 | 1.500 | 1.250 | 1.400 | 1.400 | 260 |
| 2026-03-30 | 1.240 | 1.450 | 1.240 | 1.240 | 1.240 | 427 |
| 2026-03-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 124 |
| 2026-03-26 | 1.250 | 1.270 | 1.220 | 1.270 | 1.270 | 114 |
| 2026-03-25 | 1.200 | 1.230 | 1.170 | 1.230 | 1.230 | 339 |
| 2026-03-24 | 1.170 | 1.230 | 1.170 | 1.170 | 1.170 | 256 |
| 2026-03-23 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 67 |
| 2026-03-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 112 |
| 2026-03-19 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 88 |
| 2026-03-18 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 23 |
| 2026-03-17 | 1.160 | 1.170 | 1.030 | 1.100 | 1.100 | 74 |
| 2026-03-16 | 1.160 | 1.160 | 1.060 | 1.110 | 1.110 | 67 |
| 2026-03-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 71 |
| 2026-03-12 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 30 |
| 2026-03-11 | 1.110 | 1.170 | 1.000 | 1.060 | 1.060 | 300 |
| 2026-03-10 | 1.140 | 1.160 | 1.080 | 1.090 | 1.090 | 35 |
| 2026-03-09 | 1.150 | 1.150 | 1.060 | 1.080 | 1.080 | 35 |
| 2026-03-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 8 |
| 2026-03-05 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 144 |
| 2026-03-04 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 158 |
| 2026-03-03 | 1.180 | 1.180 | 1.110 | 1.110 | 1.110 | 183 |
| 2026-03-02 | 1.130 | 1.170 | 1.120 | 1.160 | 1.160 | 81 |
| 2026-02-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 78 |
| 2026-02-26 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 216 |
| 2026-02-25 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 97 |
| 2026-02-24 | 1.110 | 1.160 | 1.110 | 1.110 | 1.110 | 211 |
| 2026-02-23 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 125 |
| 2026-02-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 455 |
| 2026-02-19 | 1.090 | 1.190 | 1.070 | 1.080 | 1.080 | 358 |
| 2026-02-18 | 1.090 | 1.190 | 1.090 | 1.100 | 1.100 | 151 |
| 2026-02-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 78 |
| 2026-02-12 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 231 |
| 2026-02-11 | 1.180 | 1.220 | 1.100 | 1.100 | 1.100 | 609 |
| 2026-02-10 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 15 |
| 2026-02-09 | 1.230 | 1.370 | 1.120 | 1.120 | 1.120 | 283 |
| 2026-02-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 142 |
| 2026-02-05 | 1.330 | 1.330 | 1.220 | 1.270 | 1.270 | 314 |
| 2026-02-04 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 43 |
| 2026-02-03 | 1.470 | 1.470 | 1.320 | 1.330 | 1.330 | 106 |
| 2026-02-02 | 1.320 | 1.450 | 1.240 | 1.450 | 1.450 | 98 |
| 2026-01-30 | 1.320 | 1.500 | 1.240 | 1.240 | 1.240 | 305 |
| 2026-01-29 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 65 |
| 2026-01-28 | 1.270 | 1.500 | 1.240 | 1.320 | 1.320 | 783 |
| 2026-01-27 | 1.260 | 1.260 | 1.230 | 1.260 | 1.260 | 86 |
| 2026-01-26 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 71 |
| 2026-01-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 228 |
| 2026-01-22 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 87 |
| 2026-01-21 | 1.110 | 1.230 | 1.110 | 1.230 | 1.230 | 542 |
| 2026-01-20 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 75 |
| 2026-01-19 | 1.110 | 1.170 | 1.100 | 1.170 | 1.170 | 93 |
| 2026-01-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 513 |
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.