Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
INEP4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.91 | -0.06 | -3.05% | 1.95 | 2.10 | 1.90 | 426 |
| Jun 27 2024 | 1.97 | 0.20 | 11.30% | 1.94 | 2.10 | 1.87 | 597 |
| Jun 26 2024 | 1.77 | 0.01 | 0.57% | 1.70 | 2.18 | 1.70 | 1,143 |
| Jun 25 2024 | 1.76 | 0.03 | 1.73% | 1.74 | 1.88 | 1.71 | 382 |
| Jun 24 2024 | 1.73 | 0.07 | 4.22% | 1.79 | 1.86 | 1.73 | 183 |
| Jun 21 2024 | 1.66 | -0.07 | -4.05% | 1.69 | 1.75 | 1.63 | 282 |
| Jun 20 2024 | 1.73 | 0.04 | 2.37% | 1.73 | 1.76 | 1.73 | 29 |
| Jun 19 2024 | 1.69 | -0.04 | -2.31% | 1.74 | 1.76 | 1.61 | 136 |
| Jun 18 2024 | 1.73 | 0.02 | 1.17% | 1.72 | 1.79 | 1.69 | 395 |
| Jun 17 2024 | 1.71 | -0.04 | -2.29% | 1.71 | 1.78 | 1.71 | 165 |
| Jun 14 2024 | 1.75 | -0.08 | -4.37% | 1.75 | 1.77 | 1.75 | 38 |
| Jun 13 2024 | 1.83 | 0.05 | 2.81% | 1.80 | 1.85 | 1.74 | 316 |
| Jun 12 2024 | 1.78 | 0.06 | 3.49% | 1.74 | 1.85 | 1.74 | 215 |
| Jun 11 2024 | 1.72 | 0.05 | 2.99% | 1.66 | 1.82 | 1.56 | 579 |
| Jun 10 2024 | 1.67 | 0.11 | 7.05% | 1.56 | 1.67 | 1.56 | 293 |
| Jun 07 2024 | 1.56 | -0.13 | -7.69% | 1.91 | 1.91 | 1.56 | 231 |
| Jun 06 2024 | 1.69 | -0.08 | -4.52% | 1.80 | 1.80 | 1.69 | 240 |
| Jun 05 2024 | 1.77 | -0.03 | -1.67% | 1.76 | 1.79 | 1.74 | 174 |
| Jun 04 2024 | 1.80 | -0.05 | -2.70% | 1.82 | 1.82 | 1.76 | 295 |
| Jun 03 2024 | 1.85 | 0.01 | 0.54% | 1.91 | 1.91 | 1.82 | 172 |
| May 31 2024 | 1.84 | -0.03 | -1.60% | 1.90 | 1.92 | 1.84 | 153 |
| May 29 2024 | 1.87 | -0.08 | -4.10% | 1.98 | 1.98 | 1.87 | 71 |
| May 28 2024 | 1.95 | 0.07 | 3.72% | 1.84 | 1.95 | 1.84 | 244 |
| May 27 2024 | 1.88 | 0.05 | 2.73% | 1.95 | 1.95 | 1.88 | 222 |
| May 24 2024 | 1.83 | -0.05 | -2.66% | 1.86 | 2.00 | 1.83 | 230 |
| May 23 2024 | 1.88 | -0.22 | -10.48% | 2.10 | 2.10 | 1.88 | 902 |
| May 22 2024 | 2.10 | -0.25 | -10.64% | 2.33 | 2.42 | 2.10 | 491 |
| May 21 2024 | 2.35 | -0.15 | -6.00% | 2.40 | 2.47 | 2.31 | 752 |
| May 20 2024 | 2.50 | 0.03 | 1.21% | 2.51 | 2.54 | 2.42 | 335 |
| May 17 2024 | 2.47 | 0.01 | 0.41% | 2.55 | 2.62 | 2.47 | 109 |
| May 16 2024 | 2.46 | -0.07 | -2.77% | 2.65 | 2.65 | 2.46 | 41 |
| May 15 2024 | 2.53 | -0.01 | -0.39% | 2.50 | 2.54 | 2.45 | 169 |
| May 14 2024 | 2.54 | -0.04 | -1.55% | 2.59 | 2.59 | 2.50 | 865 |
| May 13 2024 | 2.58 | -0.20 | -7.19% | 2.72 | 2.72 | 2.53 | 658 |
| May 10 2024 | 2.78 | 0.08 | 2.96% | 2.66 | 2.86 | 2.66 | 2,002 |
| May 09 2024 | 2.70 | -0.04 | -1.46% | 2.74 | 2.77 | 2.66 | 543 |
| May 08 2024 | 2.74 | -0.12 | -4.20% | 2.99 | 3.00 | 2.74 | 507 |
| May 07 2024 | 2.86 | 0.00 | 0.00% | 2.99 | 2.99 | 2.86 | 307 |
| May 06 2024 | 2.86 | -0.14 | -4.67% | 2.95 | 3.02 | 2.85 | 1,035 |
| May 03 2024 | 3.00 | 0.02 | 0.67% | 2.97 | 3.00 | 2.93 | 47 |
| May 02 2024 | 2.98 | -0.07 | -2.30% | 3.05 | 3.06 | 2.86 | 649 |
| Apr 30 2024 | 3.05 | 0.00 | 0.00% | 3.07 | 3.15 | 2.97 | 486 |
| Apr 29 2024 | 3.05 | 0.38 | 14.23% | 2.86 | 3.07 | 2.86 | 197 |
| Apr 26 2024 | 2.67 | -0.06 | -2.20% | 2.88 | 3.00 | 2.67 | 257 |
| Apr 25 2024 | 2.73 | -0.05 | -1.80% | 2.72 | 2.74 | 2.65 | 243 |
| Apr 24 2024 | 2.78 | -0.11 | -3.81% | 2.85 | 2.85 | 2.75 | 298 |
| Apr 23 2024 | 2.89 | 0.06 | 2.12% | 2.90 | 2.90 | 2.81 | 6,723 |
| Apr 22 2024 | 2.83 | -0.18 | -5.98% | 3.01 | 3.10 | 2.81 | 286 |
| Apr 19 2024 | 3.01 | 0.01 | 0.33% | 3.12 | 3.22 | 3.01 | 479 |
| Apr 18 2024 | 3.00 | -0.22 | -6.83% | 3.10 | 3.21 | 3.00 | 1,768 |
| Apr 17 2024 | 3.22 | 0.12 | 3.87% | 3.15 | 3.30 | 3.02 | 395 |
| Apr 16 2024 | 3.10 | 0.28 | 9.93% | 3.21 | 3.21 | 3.09 | 28,939 |
| Apr 15 2024 | 2.82 | -0.22 | -7.24% | 2.99 | 3.22 | 2.82 | 17,083 |
| Apr 12 2024 | 3.04 | -0.18 | -5.59% | 3.00 | 3.20 | 3.00 | 2,745 |
| Apr 11 2024 | 3.22 | 0.20 | 6.62% | 3.11 | 3.22 | 2.99 | 3,717 |
| Apr 10 2024 | 3.02 | -0.04 | -1.31% | 2.81 | 3.16 | 2.81 | 11,723 |
| Apr 09 2024 | 3.06 | 0.01 | 0.33% | 3.10 | 3.13 | 2.99 | 9,878 |
| Apr 08 2024 | 3.05 | 0.00 | 0.00% | 3.06 | 3.10 | 2.93 | 18,927 |
| Apr 05 2024 | 3.05 | 0.07 | 2.35% | 2.92 | 3.20 | 2.92 | 1,293 |
| Apr 04 2024 | 2.98 | 0.12 | 4.20% | 2.80 | 2.98 | 2.80 | 451 |
| Apr 03 2024 | 2.86 | -0.02 | -0.69% | 2.85 | 2.93 | 2.84 | 3,553 |
| Apr 02 2024 | 2.88 | 0.20 | 7.46% | 2.78 | 2.94 | 2.65 | 7,700 |
| Apr 01 2024 | 2.68 | -0.12 | -4.29% | 2.79 | 3.04 | 2.68 | 15,633 |
