INEP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 55 |
| 2026-01-14 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 20 |
| 2026-01-13 | 1.110 | 1.250 | 1.110 | 1.200 | 1.200 | 50 |
| 2026-01-12 | 1.260 | 1.260 | 1.100 | 1.100 | 1.100 | 342 |
| 2026-01-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 231 |
| 2026-01-08 | 1.170 | 1.200 | 1.150 | 1.150 | 1.150 | 77 |
| 2026-01-07 | 1.240 | 1.240 | 1.170 | 1.170 | 1.170 | 135 |
| 2026-01-06 | 1.240 | 1.240 | 1.110 | 1.110 | 1.110 | 164 |
| 2026-01-05 | 1.170 | 1.250 | 1.100 | 1.200 | 1.200 | 693 |
| 2026-01-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 467 |
| 2025-12-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 296 |
| 2025-12-29 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 20 |
| 2025-12-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 125 |
| 2025-12-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 32 |
| 2025-12-22 | 1.120 | 1.120 | 1.030 | 1.030 | 1.030 | 134 |
| 2025-12-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 69 |
| 2025-12-18 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 39 |
| 2025-12-17 | 1.000 | 1.140 | 1.000 | 1.030 | 1.030 | 216 |
| 2025-12-16 | 1.110 | 1.120 | 1.030 | 1.030 | 1.030 | 140 |
| 2025-12-15 | 1.140 | 1.140 | 1.030 | 1.040 | 1.040 | 160 |
| 2025-12-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 133 |
| 2025-12-11 | 1.070 | 1.210 | 1.060 | 1.210 | 1.210 | 124 |
| 2025-12-10 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 146 |
| 2025-12-09 | 1.180 | 1.180 | 1.080 | 1.090 | 1.090 | 133 |
| 2025-12-08 | 1.260 | 1.340 | 1.090 | 1.090 | 1.090 | 606 |
| 2025-12-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 45 |
| 2025-12-04 | 1.170 | 1.210 | 1.120 | 1.120 | 1.120 | 165 |
| 2025-12-03 | 1.160 | 1.160 | 1.100 | 1.150 | 1.150 | 24 |
| 2025-12-02 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 107 |
| 2025-12-01 | 1.060 | 1.160 | 1.060 | 1.100 | 1.100 | 92 |
| 2025-11-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 148 |
| 2025-11-27 | 1.140 | 1.200 | 1.130 | 1.140 | 1.140 | 117 |
| 2025-11-26 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 67 |
| 2025-11-25 | 1.180 | 1.200 | 1.140 | 1.140 | 1.140 | 55 |
| 2025-11-24 | 1.130 | 1.210 | 1.070 | 1.210 | 1.210 | 227 |
| 2025-11-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 88 |
| 2025-11-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 212 |
| 2025-11-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1 |
| 2025-11-17 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 41 |
| 2025-11-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 103 |
| 2025-11-13 | 1.100 | 1.150 | 1.080 | 1.150 | 1.150 | 103 |
| 2025-11-12 | 1.240 | 1.250 | 1.180 | 1.190 | 1.190 | 131 |
| 2025-11-11 | 1.150 | 1.230 | 1.150 | 1.160 | 1.160 | 114 |
| 2025-11-10 | 1.120 | 1.200 | 1.080 | 1.080 | 1.080 | 107 |
| 2025-11-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 915 |
| 2025-11-06 | 1.200 | 1.210 | 1.140 | 1.210 | 1.210 | 30 |
| 2025-11-05 | 1.170 | 1.190 | 1.140 | 1.140 | 1.140 | 102 |
| 2025-11-04 | 1.100 | 1.240 | 1.070 | 1.070 | 1.070 | 287 |
| 2025-11-03 | 1.250 | 1.250 | 1.100 | 1.190 | 1.190 | 338 |
| 2025-10-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 103 |
| 2025-10-30 | 1.180 | 1.190 | 1.130 | 1.130 | 1.130 | 95 |
| 2025-10-29 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 104 |
| 2025-10-28 | 1.190 | 1.300 | 1.180 | 1.290 | 1.290 | 63 |
| 2025-10-27 | 1.220 | 1.320 | 1.220 | 1.290 | 1.290 | 234 |
| 2025-10-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 23 |
| 2025-10-23 | 1.360 | 1.360 | 1.210 | 1.210 | 1.210 | 116 |
| 2025-10-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 329 |
| 2025-10-21 | 1.400 | 1.400 | 1.260 | 1.390 | 1.390 | 56 |
| 2025-10-20 | 1.370 | 1.400 | 1.270 | 1.400 | 1.400 | 150 |
| 2025-10-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 63 |
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.