INEP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 148 |
| 2025-04-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 260 |
| 2025-04-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 113 |
| 2025-04-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 275 |
| 2025-04-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 24 |
| 2025-04-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 400 |
| 2025-04-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 75 |
| 2025-04-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 122 |
| 2025-04-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 161 |
| 2025-04-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 80 |
| 2025-04-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 109 |
| 2025-04-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 161 |
| 2025-04-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 148 |
| 2025-03-31 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 264 |
| 2025-03-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 32 |
| 2025-03-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 60 |
| 2025-03-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 60 |
| 2025-03-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 248 |
| 2025-03-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 28 |
| 2025-03-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 249 |
| 2025-03-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 102 |
| 2025-03-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 223 |
| 2025-03-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 219 |
| 2025-03-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 293 |
| 2025-03-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 213 |
| 2025-03-13 | 1.470 | 1.470 | 1.350 | 1.350 | 1.350 | 192 |
| 2025-03-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 156 |
| 2025-03-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 154 |
| 2025-03-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 90 |
| 2025-03-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 41 |
| 2025-03-06 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 101 |
| 2025-03-05 | 1.450 | 1.450 | 1.350 | 1.400 | 1.400 | 47 |
| 2025-02-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 53 |
| 2025-02-27 | 1.320 | 1.360 | 1.320 | 1.330 | 1.330 | 214 |
| 2025-02-26 | 1.390 | 1.410 | 1.320 | 1.320 | 1.320 | 233 |
| 2025-02-25 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 85 |
| 2025-02-24 | 1.510 | 1.510 | 1.400 | 1.450 | 1.450 | 84 |
| 2025-02-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 161 |
| 2025-02-20 | 1.550 | 1.640 | 1.490 | 1.490 | 1.490 | 185 |
| 2025-02-19 | 1.650 | 1.650 | 1.520 | 1.520 | 1.520 | 17 |
| 2025-02-18 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 8 |
| 2025-02-17 | 1.600 | 1.610 | 1.510 | 1.600 | 1.600 | 206 |
| 2025-02-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 207 |
| 2025-02-13 | 1.590 | 1.640 | 1.520 | 1.520 | 1.520 | 261 |
| 2025-02-12 | 1.490 | 1.630 | 1.490 | 1.580 | 1.580 | 835 |
| 2025-02-11 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 31 |
| 2025-02-10 | 1.410 | 1.430 | 1.410 | 1.410 | 1.410 | 270 |
| 2025-02-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 8,966 |
| 2025-02-06 | 1.390 | 1.490 | 1.390 | 1.410 | 1.410 | 47,277 |
| 2025-02-05 | 1.440 | 1.440 | 1.330 | 1.360 | 1.360 | 6,166 |
| 2025-02-04 | 1.340 | 1.420 | 1.340 | 1.400 | 1.400 | 146 |
| 2025-02-03 | 1.440 | 1.440 | 1.350 | 1.370 | 1.370 | 257 |
| 2025-01-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 183 |
| 2025-01-30 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 8 |
| 2025-01-29 | 1.470 | 1.470 | 1.410 | 1.450 | 1.450 | 69 |
| 2025-01-28 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 33 |
| 2025-01-27 | 1.490 | 1.520 | 1.410 | 1.410 | 1.410 | 110 |
| 2025-01-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 323 |
| 2025-01-23 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 106 |
| 2025-01-22 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 19 |
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.