INEP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 212 |
| 2025-07-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 133 |
| 2025-07-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 320 |
| 2025-07-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 63 |
| 2025-07-15 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 50 |
| 2025-07-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 324 |
| 2025-07-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 34 |
| 2025-07-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 39 |
| 2025-07-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 254 |
| 2025-07-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 160 |
| 2025-07-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 147 |
| 2025-07-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 97 |
| 2025-07-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 82 |
| 2025-07-01 | 1.920 | 1.950 | 1.620 | 1.620 | 1.620 | 125 |
| 2025-06-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 295 |
| 2025-06-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 152 |
| 2025-06-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 108 |
| 2025-06-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 101 |
| 2025-06-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 128 |
| 2025-06-23 | 1.800 | 1.800 | 1.590 | 1.590 | 1.590 | 78 |
| 2025-06-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 129 |
| 2025-06-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 165 |
| 2025-06-17 | 1.600 | 1.820 | 1.600 | 1.800 | 1.800 | 146 |
| 2025-06-16 | 1.760 | 1.760 | 1.570 | 1.570 | 1.570 | 87 |
| 2025-06-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 31 |
| 2025-06-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 236 |
| 2025-06-11 | 1.660 | 1.730 | 1.650 | 1.680 | 1.680 | 128 |
| 2025-06-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 91 |
| 2025-06-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 310 |
| 2025-06-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 63 |
| 2025-06-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 136 |
| 2025-06-04 | 1.980 | 1.980 | 1.620 | 1.690 | 1.690 | 154 |
| 2025-06-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 90 |
| 2025-06-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 120 |
| 2025-05-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 299 |
| 2025-05-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 126 |
| 2025-05-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 180 |
| 2025-05-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 224 |
| 2025-05-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 236 |
| 2025-05-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 227 |
| 2025-05-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 381 |
| 2025-05-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 212 |
| 2025-05-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 121 |
| 2025-05-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 151 |
| 2025-05-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 421 |
| 2025-05-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 339 |
| 2025-05-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 199 |
| 2025-05-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 441 |
| 2025-05-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 200 |
| 2025-05-09 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-05-06 | 1.700 | 1.980 | 1.700 | 1.890 | 1.890 | 393 |
| 2025-05-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 354 |
| 2025-05-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,146 |
| 2025-04-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 63 |
| 2025-04-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 90 |
| 2025-04-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 153 |
| 2025-04-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 75 |
| 2025-04-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 169 |
| 2025-04-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 289 |
| 2025-04-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 447 |
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.