INEP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5 |
| 2025-10-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 93 |
| 2025-10-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 103 |
| 2025-10-09 | 1.430 | 1.430 | 1.310 | 1.310 | 1.310 | 230 |
| 2025-10-08 | 1.310 | 1.430 | 1.300 | 1.430 | 1.430 | 202 |
| 2025-10-07 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 205 |
| 2025-10-06 | 1.420 | 1.460 | 1.370 | 1.370 | 1.370 | 449 |
| 2025-10-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 231 |
| 2025-10-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 73 |
| 2025-10-01 | 1.460 | 1.630 | 1.420 | 1.420 | 1.420 | 330 |
| 2025-09-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 65 |
| 2025-09-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 18 |
| 2025-09-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 375 |
| 2025-09-25 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 67 |
| 2025-09-24 | 1.450 | 1.470 | 1.410 | 1.410 | 1.410 | 154 |
| 2025-09-23 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 84 |
| 2025-09-22 | 1.520 | 1.520 | 1.430 | 1.440 | 1.440 | 223 |
| 2025-09-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 51 |
| 2025-09-18 | 1.510 | 1.510 | 1.470 | 1.500 | 1.500 | 8 |
| 2025-09-17 | 1.410 | 1.560 | 1.410 | 1.550 | 1.550 | 134 |
| 2025-09-16 | 1.480 | 1.560 | 1.390 | 1.400 | 1.400 | 394 |
| 2025-09-15 | 1.510 | 1.510 | 1.440 | 1.440 | 1.440 | 23 |
| 2025-09-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 50 |
| 2025-09-11 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 160 |
| 2025-09-10 | 1.430 | 1.540 | 1.410 | 1.430 | 1.430 | 233 |
| 2025-09-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2 |
| 2025-09-08 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 21 |
| 2025-09-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 157 |
| 2025-09-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 31 |
| 2025-09-03 | 1.430 | 1.530 | 1.430 | 1.430 | 1.430 | 70 |
| 2025-09-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 167 |
| 2025-08-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 217 |
| 2025-08-28 | 1.470 | 1.510 | 1.440 | 1.510 | 1.510 | 239 |
| 2025-08-27 | 1.600 | 1.600 | 1.450 | 1.450 | 1.450 | 139 |
| 2025-08-26 | 1.490 | 1.630 | 1.490 | 1.630 | 1.630 | 6 |
| 2025-08-25 | 1.590 | 1.650 | 1.410 | 1.450 | 1.450 | 223 |
| 2025-08-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 269 |
| 2025-08-21 | 1.520 | 1.530 | 1.420 | 1.420 | 1.420 | 115 |
| 2025-08-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 84 |
| 2025-08-19 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 49 |
| 2025-08-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 175 |
| 2025-08-15 | 1.490 | 1.490 | 1.330 | 1.490 | 1.490 | 197 |
| 2025-08-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 106 |
| 2025-08-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 127 |
| 2025-08-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 51 |
| 2025-08-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 25 |
| 2025-08-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 69 |
| 2025-08-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 216 |
| 2025-08-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 59 |
| 2025-08-05 | 1.350 | 1.530 | 1.280 | 1.390 | 1.390 | 124 |
| 2025-08-04 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 140 |
| 2025-08-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 137 |
| 2025-07-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 55 |
| 2025-07-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 157 |
| 2025-07-29 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 123 |
| 2025-07-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 8 |
| 2025-07-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 68 |
| 2025-07-24 | 1.500 | 1.630 | 1.480 | 1.480 | 1.480 | 142 |
| 2025-07-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 101 |
| 2025-07-22 | 1.590 | 1.600 | 1.480 | 1.480 | 1.480 | 162 |
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.