Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INEP3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 2.00 | -0.09 | -4.31% | 2.11 | 2.18 | 1.97 | 31,472 |
| Jun 27 2024 | 2.09 | 0.05 | 2.45% | 2.05 | 2.18 | 1.92 | 3,778 |
| Jun 26 2024 | 2.04 | 0.07 | 3.55% | 2.19 | 2.22 | 1.87 | 1,368 |
| Jun 25 2024 | 1.97 | 0.15 | 8.24% | 2.00 | 2.01 | 1.86 | 1,665 |
| Jun 24 2024 | 1.82 | -0.15 | -7.61% | 1.97 | 1.97 | 1.80 | 907 |
| Jun 21 2024 | 1.97 | 0.11 | 5.91% | 1.77 | 1.97 | 1.76 | 1,450 |
| Jun 20 2024 | 1.86 | 0.02 | 1.09% | 1.85 | 1.86 | 1.76 | 1,142 |
| Jun 19 2024 | 1.84 | -0.03 | -1.60% | 1.81 | 1.90 | 1.80 | 238 |
| Jun 18 2024 | 1.87 | -0.03 | -1.58% | 1.91 | 1.97 | 1.79 | 592 |
| Jun 17 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 2.00 | 1.82 | 401 |
| Jun 14 2024 | 1.85 | 0.01 | 0.54% | 1.85 | 1.98 | 1.83 | 318 |
| Jun 13 2024 | 1.84 | -0.10 | -5.15% | 1.95 | 2.06 | 1.82 | 988 |
| Jun 12 2024 | 1.94 | 0.20 | 11.49% | 1.99 | 2.03 | 1.80 | 487 |
| Jun 11 2024 | 1.74 | -0.04 | -2.25% | 1.90 | 2.00 | 1.61 | 1,458 |
| Jun 10 2024 | 1.78 | 0.02 | 1.14% | 1.71 | 1.80 | 1.69 | 185 |
| Jun 07 2024 | 1.76 | -0.03 | -1.68% | 1.80 | 1.84 | 1.69 | 254 |
| Jun 06 2024 | 1.79 | -0.13 | -6.77% | 1.87 | 1.87 | 1.77 | 1,027 |
| Jun 05 2024 | 1.92 | 0.12 | 6.67% | 1.92 | 1.92 | 1.80 | 437 |
| Jun 04 2024 | 1.80 | -0.07 | -3.74% | 1.87 | 1.87 | 1.80 | 309 |
| Jun 03 2024 | 1.87 | -0.04 | -2.09% | 1.86 | 1.98 | 1.85 | 3,520 |
| May 31 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 2.00 | 1.87 | 388 |
| May 29 2024 | 1.92 | -0.11 | -5.42% | 2.00 | 2.03 | 1.90 | 998 |
| May 28 2024 | 2.03 | 0.03 | 1.50% | 1.93 | 2.03 | 1.90 | 872 |
| May 27 2024 | 2.00 | 0.05 | 2.56% | 1.99 | 2.05 | 1.93 | 3,137 |
| May 24 2024 | 1.95 | -0.08 | -3.94% | 2.11 | 2.11 | 1.85 | 955 |
| May 23 2024 | 2.03 | -0.44 | -17.81% | 2.21 | 2.21 | 1.94 | 1,937 |
| May 22 2024 | 2.47 | 0.12 | 5.11% | 2.46 | 2.47 | 2.16 | 10,695 |
| May 21 2024 | 2.35 | -0.30 | -11.32% | 2.60 | 2.63 | 2.35 | 48,395 |
| May 20 2024 | 2.65 | -0.04 | -1.49% | 2.69 | 2.73 | 2.58 | 97,382 |
| May 17 2024 | 2.69 | -0.03 | -1.10% | 2.73 | 2.75 | 2.68 | 21,622 |
| May 16 2024 | 2.72 | -0.11 | -3.89% | 2.78 | 2.78 | 2.69 | 1,554 |
| May 15 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.92 | 2.79 | 6,239 |
| May 14 2024 | 2.83 | -0.09 | -3.08% | 2.92 | 2.92 | 2.83 | 669 |
| May 13 2024 | 2.92 | -0.17 | -5.50% | 3.05 | 3.07 | 2.84 | 1,199 |
| May 10 2024 | 3.09 | 0.09 | 3.00% | 3.23 | 3.23 | 2.96 | 1,001 |
| May 09 2024 | 3.00 | -0.15 | -4.76% | 3.23 | 3.23 | 2.99 | 769 |
| May 08 2024 | 3.15 | -0.09 | -2.78% | 3.16 | 3.16 | 3.08 | 869 |
| May 07 2024 | 3.24 | 0.07 | 2.21% | 3.30 | 3.30 | 3.15 | 344 |
| May 06 2024 | 3.17 | -0.12 | -3.65% | 3.32 | 3.32 | 3.16 | 285 |
| May 03 2024 | 3.29 | 0.17 | 5.45% | 3.12 | 3.29 | 3.11 | 472 |
| May 02 2024 | 3.12 | -0.12 | -3.70% | 3.23 | 3.36 | 3.12 | 854 |
| Apr 30 2024 | 3.24 | 0.10 | 3.18% | 3.34 | 3.38 | 3.23 | 862 |
| Apr 29 2024 | 3.14 | -0.14 | -4.27% | 3.28 | 3.30 | 3.11 | 259 |
| Apr 26 2024 | 3.28 | -0.01 | -0.30% | 3.00 | 3.40 | 3.00 | 892 |
| Apr 25 2024 | 3.29 | 0.21 | 6.82% | 3.00 | 3.30 | 3.00 | 553 |
| Apr 24 2024 | 3.08 | 0.06 | 1.99% | 3.05 | 3.08 | 3.00 | 997 |
| Apr 23 2024 | 3.02 | -0.13 | -4.13% | 3.16 | 3.16 | 3.00 | 725 |
| Apr 22 2024 | 3.15 | -0.39 | -11.02% | 3.43 | 3.43 | 3.10 | 2,391 |
| Apr 19 2024 | 3.54 | -0.28 | -7.33% | 3.67 | 3.68 | 3.41 | 1,140 |
| Apr 18 2024 | 3.82 | 0.09 | 2.41% | 3.79 | 3.86 | 3.68 | 483 |
| Apr 17 2024 | 3.73 | 0.03 | 0.81% | 3.92 | 3.92 | 3.69 | 632 |
| Apr 16 2024 | 3.70 | -0.30 | -7.50% | 3.78 | 3.87 | 3.70 | 572 |
| Apr 15 2024 | 4.00 | 0.32 | 8.70% | 3.87 | 4.06 | 3.68 | 1,517 |
| Apr 12 2024 | 3.68 | -0.09 | -2.39% | 3.86 | 3.88 | 3.68 | 251 |
| Apr 11 2024 | 3.77 | 0.05 | 1.34% | 3.77 | 3.85 | 3.67 | 554 |
| Apr 10 2024 | 3.72 | 0.14 | 3.91% | 3.69 | 3.77 | 3.67 | 1,335 |
| Apr 09 2024 | 3.58 | -0.06 | -1.65% | 3.50 | 3.72 | 3.48 | 608 |
| Apr 08 2024 | 3.64 | 0.24 | 7.06% | 3.37 | 3.65 | 3.37 | 707 |
| Apr 05 2024 | 3.40 | -0.05 | -1.45% | 3.41 | 3.57 | 3.35 | 997 |
| Apr 04 2024 | 3.45 | -0.02 | -0.58% | 3.46 | 3.46 | 3.33 | 1,022 |
| Apr 03 2024 | 3.47 | 0.19 | 5.79% | 3.34 | 3.47 | 3.33 | 273 |
| Apr 02 2024 | 3.28 | -0.02 | -0.61% | 3.27 | 3.38 | 3.26 | 378 |
| Apr 01 2024 | 3.30 | 0.09 | 2.80% | 3.33 | 3.47 | 3.24 | 475 |
