INEP4.SA(INEP4.SA)
INEP4.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $1.43 | $1.43 | $1.43 | $1.43 | 1,200 |
| 8/19/2026 | $1.43 | $1.43 | $1.35 | $1.40 | 1,200 |
| 8/18/2026 | $1.40 | $1.42 | $1.32 | $1.32 | 37,400 |
| 8/17/2026 | $1.39 | $1.43 | $1.35 | $1.35 | 16,500 |
| 8/14/2026 | $1.35 | $1.41 | $1.35 | $1.41 | 14,500 |
| 8/13/2026 | $1.40 | $1.40 | $1.35 | $1.35 | 15,200 |
| 8/12/2026 | $1.30 | $1.37 | $1.30 | $1.35 | 8,100 |
| 8/11/2026 | $1.36 | $1.38 | $1.33 | $1.33 | 8,200 |
| 8/10/2026 | $1.48 | $1.48 | $1.34 | $1.39 | 2,500 |
| 8/7/2026 | $1.49 | $1.53 | $1.36 | $1.40 | 32,200 |
| 8/6/2026 | $1.57 | $1.58 | $1.50 | $1.51 | 13,500 |
| 8/5/2026 | $1.53 | $1.60 | $1.52 | $1.54 | 25,100 |
| 8/4/2026 | $1.60 | $1.64 | $1.53 | $1.60 | 23,500 |
| 8/3/2026 | $1.58 | $1.62 | $1.57 | $1.62 | 10,700 |
| 7/31/2026 | $1.64 | $1.64 | $1.51 | $1.54 | 26,500 |
| 7/30/2026 | $1.59 | $1.68 | $1.58 | $1.66 | 13,600 |
| 7/29/2026 | $1.72 | $1.75 | $1.60 | $1.66 | 27,900 |
| 7/28/2026 | $1.68 | $1.75 | $1.68 | $1.75 | 2,500 |
| 7/27/2026 | $1.63 | $1.76 | $1.63 | $1.76 | 6,500 |
| 7/24/2026 | $1.81 | $1.81 | $1.70 | $1.76 | 2,900 |
| 7/23/2026 | $1.65 | $1.82 | $1.65 | $1.74 | 16,600 |
| 7/22/2026 | $1.56 | $1.89 | $1.56 | $1.66 | 44,800 |
| 7/21/2026 | $1.53 | $1.71 | $1.51 | $1.63 | 19,200 |
| 7/20/2026 | $1.54 | $1.64 | $1.53 | $1.64 | 22,000 |
| 7/17/2026 | $1.52 | $1.63 | $1.52 | $1.63 | 11,200 |
| 7/16/2026 | $1.62 | $1.62 | $1.51 | $1.53 | 31,800 |
| 7/15/2026 | $1.68 | $1.69 | $1.64 | $1.64 | 5,300 |
| 7/14/2026 | $1.68 | $1.71 | $1.64 | $1.69 | 6,400 |
| 7/13/2026 | $1.73 | $1.75 | $1.66 | $1.69 | 13,000 |
| 7/10/2026 | $1.91 | $1.91 | $1.71 | $1.79 | 34,400 |
| 7/9/2026 | $1.95 | $1.95 | $1.86 | $1.86 | 3,700 |
| 7/8/2026 | $1.84 | $1.95 | $1.81 | $1.95 | 23,000 |
| 7/7/2026 | $1.99 | $1.99 | $1.99 | $1.99 | 100 |
| 7/6/2026 | $1.85 | $1.98 | $1.81 | $1.98 | 3,100 |
| 7/3/2026 | $2.00 | $2.05 | $2.00 | $2.00 | 3,000 |
| 7/2/2026 | $2.13 | $2.13 | $2.00 | $2.05 | 4,000 |
| 7/1/2026 | $1.96 | $2.05 | $1.96 | $2.05 | 3,900 |
| 6/30/2026 | $2.05 | $2.07 | $1.99 | $2.05 | 13,100 |
| 6/29/2026 | $2.03 | $2.10 | $1.99 | $2.07 | 92,200 |
| 6/26/2026 | $1.93 | $2.12 | $1.93 | $2.00 | 106,800 |
| 6/25/2026 | $1.87 | $1.95 | $1.87 | $1.94 | 2,300 |
| 6/24/2026 | $1.95 | $1.95 | $1.95 | $1.95 | 300 |
| 6/23/2026 | $1.94 | $1.97 | $1.88 | $1.97 | 1,100 |
| 6/22/2026 | $1.98 | $1.98 | $1.86 | $1.94 | 4,100 |
| 6/19/2026 | $1.95 | $1.98 | $1.87 | $1.91 | 7,000 |
| 6/18/2026 | $1.99 | $1.99 | $1.85 | $1.92 | 3,000 |
| 6/17/2026 | $2.00 | $2.00 | $1.90 | $1.90 | 2,100 |
| 6/16/2026 | $1.83 | $1.92 | $1.83 | $1.92 | 2,700 |
| 6/15/2026 | $1.93 | $2.00 | $1.87 | $1.87 | 18,100 |
| 6/12/2026 | $1.90 | $1.99 | $1.90 | $1.99 | 4,400 |
| 6/11/2026 | $2.04 | $2.04 | $1.89 | $1.99 | 9,000 |
| 6/10/2026 | $1.97 | $2.00 | $1.97 | $2.00 | 16,100 |
| 6/9/2026 | $2.06 | $2.06 | $2.04 | $2.04 | 3,100 |
| 6/8/2026 | $1.90 | $2.00 | $1.90 | $2.00 | 3,500 |
| 6/5/2026 | $1.97 | $2.07 | $1.90 | $1.99 | 32,100 |
| 6/3/2026 | $1.90 | $2.00 | $1.85 | $1.90 | 21,600 |
| 6/2/2026 | $1.87 | $2.05 | $1.87 | $1.94 | 39,900 |
| 6/1/2026 | $1.97 | $1.97 | $1.95 | $1.95 | 2,300 |
| 5/29/2026 | $2.04 | $2.09 | $1.94 | $2.05 | 10,400 |
| 5/28/2026 | $2.01 | $2.05 | $1.93 | $2.05 | 16,500 |
| 5/27/2026 | $2.10 | $2.12 | $2.02 | $2.05 | 2,600 |
| 5/26/2026 | $2.13 | $2.13 | $2.03 | $2.10 | 20,800 |
| 5/25/2026 | $2.01 | $2.15 | $1.95 | $2.11 | 27,800 |
| 5/22/2026 | $2.00 | $2.00 | $1.91 | $1.98 | 6,200 |