Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INEP3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 1.47 | 0.03 | 2.08% | 1.41 | 1.49 | 1.38 | 26,500 |
| Dec 19 2024 | 1.44 | 0.04 | 2.86% | 1.46 | 1.46 | 1.37 | 17,200 |
| Dec 18 2024 | 1.40 | 0.11 | 8.53% | 1.31 | 1.72 | 1.30 | 363,700 |
| Dec 17 2024 | 1.29 | -0.09 | -6.52% | 1.36 | 1.36 | 1.29 | 25,900 |
| Dec 16 2024 | 1.38 | -0.07 | -4.83% | 1.37 | 1.41 | 1.35 | 85,200 |
| Dec 13 2024 | 1.45 | -0.05 | -3.33% | 1.53 | 1.53 | 1.40 | 23,200 |
| Dec 12 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.59 | 1.35 | 104,800 |
| Dec 11 2024 | 1.48 | 0.03 | 2.07% | 1.46 | 1.60 | 1.40 | 102,000 |
| Dec 10 2024 | 1.45 | 0.11 | 8.21% | 1.34 | 1.46 | 1.28 | 119,700 |
| Dec 09 2024 | 1.34 | 0.04 | 3.08% | 1.31 | 1.38 | 1.22 | 88,600 |
| Dec 06 2024 | 1.30 | -0.02 | -1.52% | 1.32 | 1.34 | 1.29 | 19,900 |
| Dec 05 2024 | 1.32 | 0.01 | 0.76% | 1.30 | 1.37 | 1.30 | 34,300 |
| Dec 04 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.32 | 1.28 | 13,900 |
| Dec 03 2024 | 1.30 | -0.01 | -0.76% | 1.30 | 1.33 | 1.28 | 25,100 |
| Dec 02 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.42 | 1.30 | 144,400 |
| Nov 29 2024 | 1.31 | 0.01 | 0.77% | 1.33 | 1.34 | 1.28 | 22,300 |
| Nov 28 2024 | 1.30 | -0.03 | -2.26% | 1.35 | 1.35 | 1.30 | 9,200 |
| Nov 27 2024 | 1.33 | -0.02 | -1.48% | 1.36 | 1.38 | 1.30 | 72,800 |
| Nov 26 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.44 | 1.33 | 65,500 |
| Nov 25 2024 | 1.36 | 0.02 | 1.49% | 1.34 | 1.37 | 1.33 | 29,600 |
| Nov 22 2024 | 1.34 | 0.04 | 3.08% | 1.34 | 1.34 | 1.30 | 8,700 |
| Nov 21 2024 | 1.30 | -0.02 | -1.52% | 1.30 | 1.33 | 1.28 | 25,400 |
| Nov 19 2024 | 1.32 | -0.06 | -4.35% | 1.36 | 1.36 | 1.30 | 70,600 |
| Nov 18 2024 | 1.38 | 0.00 | 0.00% | 1.40 | 1.40 | 1.36 | 17,000 |
| Nov 14 2024 | 1.38 | -0.06 | -4.17% | 1.47 | 1.47 | 1.38 | 21,500 |
| Nov 13 2024 | 1.44 | 0.01 | 0.70% | 1.45 | 1.48 | 1.41 | 16,100 |
| Nov 12 2024 | 1.43 | -0.03 | -2.05% | 1.47 | 1.50 | 1.43 | 14,000 |
| Nov 11 2024 | 1.46 | -0.05 | -3.31% | 1.48 | 1.51 | 1.46 | 27,600 |
| Nov 08 2024 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 1.49 | 3,700 |
| Nov 07 2024 | 1.52 | 0.03 | 2.01% | 1.48 | 1.57 | 1.48 | 30,000 |
| Nov 06 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.52 | 1.47 | 17,100 |
| Nov 05 2024 | 1.50 | -0.01 | -0.66% | 1.54 | 1.54 | 1.50 | 14,200 |
| Nov 04 2024 | 1.51 | 0.00 | 0.00% | 1.55 | 1.55 | 1.51 | 6,600 |
| Nov 01 2024 | 1.51 | -0.02 | -1.31% | 1.56 | 1.57 | 1.51 | 10,100 |
| Oct 31 2024 | 1.53 | -0.01 | -0.65% | 1.52 | 1.59 | 1.50 | 66,100 |
| Oct 30 2024 | 1.54 | 0.00 | 0.00% | 1.55 | 1.66 | 1.53 | 36,100 |
| Oct 29 2024 | 1.54 | -0.06 | -3.75% | 1.61 | 1.64 | 1.53 | 72,100 |
| Oct 28 2024 | 1.60 | 0.01 | 0.63% | 1.62 | 1.63 | 1.60 | 2,900 |
| Oct 25 2024 | 1.59 | -0.04 | -2.45% | 1.63 | 1.64 | 1.58 | 26,900 |
| Oct 24 2024 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 1.59 | 19,200 |
| Oct 23 2024 | 1.65 | 0.00 | 0.00% | 1.64 | 1.68 | 1.62 | 26,800 |
| Oct 22 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.72 | 1.63 | 62,100 |
| Oct 21 2024 | 1.67 | 0.01 | 0.60% | 1.69 | 1.69 | 1.66 | 18,400 |
| Oct 18 2024 | 1.66 | 0.03 | 1.84% | 1.67 | 1.68 | 1.64 | 17,000 |
| Oct 17 2024 | 1.63 | -0.03 | -1.81% | 1.67 | 1.70 | 1.63 | 48,400 |
| Oct 16 2024 | 1.66 | -0.06 | -3.49% | 1.76 | 1.79 | 1.65 | 69,800 |
| Oct 15 2024 | 1.72 | -0.01 | -0.58% | 1.74 | 1.76 | 1.72 | 26,400 |
| Oct 14 2024 | 1.73 | -0.06 | -3.35% | 1.78 | 1.85 | 1.73 | 26,200 |
| Oct 11 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.87 | 1.79 | 31,800 |
| Oct 10 2024 | 1.80 | 0.01 | 0.56% | 1.83 | 1.83 | 1.79 | 13,900 |
| Oct 09 2024 | 1.79 | -0.05 | -2.72% | 1.83 | 1.85 | 1.79 | 27,900 |
| Oct 08 2024 | 1.84 | 0.01 | 0.55% | 1.83 | 1.85 | 1.80 | 35,700 |
| Oct 07 2024 | 1.83 | -0.07 | -3.68% | 1.91 | 1.93 | 1.81 | 64,400 |
| Oct 04 2024 | 1.90 | 0.00 | 0.00% | 1.94 | 1.96 | 1.90 | 84,800 |
| Oct 03 2024 | 1.90 | 0.02 | 1.06% | 1.88 | 1.96 | 1.86 | 95,300 |
| Oct 02 2024 | 1.88 | -0.05 | -2.59% | 1.95 | 1.96 | 1.88 | 39,700 |
| Oct 01 2024 | 1.93 | 0.01 | 0.52% | 1.92 | 1.95 | 1.90 | 59,100 |
| Sep 30 2024 | 1.92 | 0.07 | 3.78% | 1.84 | 1.98 | 1.83 | 82,700 |
| Sep 27 2024 | 1.85 | 0.00 | 0.00% | 1.86 | 1.90 | 1.83 | 19,400 |
| Sep 26 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.91 | 1.83 | 39,700 |
| Sep 25 2024 | 1.90 | 0.08 | 4.40% | 1.84 | 1.91 | 1.84 | 21,900 |
| Sep 24 2024 | 1.82 | 0.00 | 0.00% | 1.86 | 1.87 | 1.82 | 9,100 |
| Sep 23 2024 | 1.82 | -0.02 | -1.09% | 1.85 | 1.87 | 1.81 | 17,000 |
