INEPAR ON

INEP3
🏛️ brazil →
1.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 4.19 4.29 4.16 4.25 0.1M
2023-12-27 4.22 4.24 4.16 4.21 0.0M
2023-12-26 4.22 4.25 4.17 4.22 0.0M
2023-12-22 4.29 4.29 4.18 4.24 0.1M
2023-12-21 4.28 4.40 4.20 4.20 0.1M
2023-12-20 4.27 4.40 4.25 4.30 0.1M
2023-12-19 4.28 4.30 4.13 4.24 0.1M
2023-12-18 4.41 4.50 4.20 4.20 0.1M
2023-12-15 4.30 4.40 4.30 4.34 0.0M
2023-12-14 4.39 4.45 4.30 4.36 0.0M
2023-12-13 4.49 4.68 4.25 4.42 0.2M
2023-12-12 4.28 4.63 4.28 4.62 0.1M
2023-12-11 4.30 4.38 4.25 4.38 0.0M
2023-12-08 4.30 4.40 4.28 4.38 0.1M
2023-12-07 4.32 4.33 4.25 4.33 0.0M
2023-12-06 4.16 4.40 4.16 4.35 0.1M
2023-12-05 4.13 4.40 4.10 4.18 0.1M
2023-12-04 4.29 4.35 4.10 4.18 0.1M
2023-12-01 4.27 4.36 4.27 4.30 0.0M
2023-11-30 4.30 4.37 4.24 4.37 0.0M
2023-11-29 4.23 4.35 4.23 4.33 0.0M
2023-11-28 4.21 4.31 4.21 4.25 0.0M
2023-11-27 4.29 4.34 4.21 4.22 0.0M
2023-11-24 4.25 4.34 4.23 4.34 0.0M
2023-11-23 4.21 4.31 4.21 4.25 0.0M
2023-11-22 4.35 4.44 4.25 4.25 0.0M
2023-11-21 4.44 4.50 4.27 4.30 0.1M
2023-11-20 4.33 4.86 4.33 4.35 0.2M
2023-11-17 4.51 4.51 4.35 4.39 0.1M
2023-11-16 4.45 4.59 4.26 4.52 0.2M
2023-11-14 4.94 4.94 4.41 4.56 0.2M
2023-11-13 4.45 5.34 4.40 5.04 0.3M
2023-11-10 4.37 4.55 4.35 4.46 0.1M
2023-11-09 4.17 4.45 4.09 4.37 0.1M
2023-11-08 4.16 4.16 4.11 4.15 0.0M
2023-11-07 4.14 4.17 4.13 4.14 0.0M
2023-11-06 4.26 4.34 4.15 4.15 0.0M
2023-11-03 4.21 4.26 4.14 4.25 0.0M
2023-11-01 4.26 4.34 4.12 4.24 0.0M
2023-10-31 4.27 4.34 4.03 4.26 0.1M
2023-10-30 4.05 4.31 3.95 4.26 0.1M
2023-10-27 4.03 4.11 4.03 4.09 0.0M
2023-10-26 4.02 4.23 4.02 4.08 0.0M
2023-10-25 4.10 4.10 4.00 4.07 0.0M
2023-10-24 4.34 4.34 4.05 4.05 0.2M
2023-10-23 4.43 4.53 4.37 4.39 0.0M
2023-10-20 4.42 4.62 4.37 4.62 0.0M
2023-10-19 4.69 4.83 4.35 4.55 0.1M
2023-10-18 4.76 4.91 4.57 4.80 0.0M
2023-10-17 4.82 5.03 4.77 4.83 0.0M
2023-10-16 4.92 5.20 4.90 4.91 0.1M
2023-10-13 4.86 4.98 4.71 4.90 0.0M
2023-10-11 4.83 4.98 4.70 4.95 0.0M
2023-10-10 4.96 5.07 4.79 4.90 0.1M
2023-10-09 4.95 5.06 4.83 4.97 0.1M
2023-10-06 4.78 5.08 4.75 5.03 0.2M
2023-10-05 4.76 4.88 4.72 4.82 0.1M
2023-10-04 4.69 4.84 4.61 4.81 0.1M
2023-10-03 4.62 4.79 4.60 4.75 0.0M
2023-10-02 4.98 5.02 4.61 4.68 0.1M
2023-09-29 4.81 5.05 4.81 5.04 0.1M
2023-09-28 4.49 4.85 4.43 4.81 0.1M
2023-09-27 4.42 4.60 4.28 4.50 0.1M
2023-09-26 4.43 4.50 4.40 4.50 0.0M
2023-09-25 4.42 4.50 4.40 4.45 0.0M
2023-09-22 4.35 4.59 4.31 4.54 0.1M
2023-09-21 4.34 4.48 4.18 4.41 0.1M
2023-09-20 4.31 4.65 4.31 4.45 0.1M
2023-09-19 4.33 4.69 4.31 4.36 0.3M
2023-09-18 4.27 4.40 4.22 4.30 0.0M
2023-09-15 4.21 4.37 4.12 4.20 0.1M
2023-09-14 4.21 4.33 4.19 4.30 0.1M
2023-09-13 4.25 4.34 4.17 4.29 0.0M
2023-09-12 4.23 4.40 4.22 4.31 0.0M
2023-09-11 4.33 4.46 4.21 4.28 0.0M
2023-09-09 4.43 4.43 4.43 4.43 0.0M
2023-09-08 4.34 4.54 4.34 4.44 0.0M
2023-09-06 4.32 4.60 4.32 4.45 0.2M
2023-09-05 4.25 4.37 4.25 4.30 0.0M
2023-09-04 4.17 4.36 4.17 4.34 0.1M
2023-09-02 4.25 4.25 4.25 4.25 0.0M
2023-09-01 4.06 4.29 4.06 4.27 0.0M
2023-08-31 4.17 4.21 4.09 4.15 0.0M
2023-08-30 4.16 4.26 4.16 4.22 0.0M
2023-08-29 4.23 4.32 4.17 4.27 0.0M
2023-08-28 4.23 4.36 4.20 4.33 0.1M
2023-08-25 4.28 4.37 4.22 4.29 0.0M
2023-08-24 4.14 4.52 4.14 4.38 0.2M
2023-08-23 4.11 4.23 4.11 4.18 0.1M
2023-08-22 4.00 4.20 4.00 4.11 0.1M
2023-08-21 3.95 4.10 3.93 3.95 0.0M
2023-08-18 3.95 4.19 3.94 4.07 0.1M
2023-08-17 4.15 4.27 3.87 4.00 0.1M
2023-08-16 4.08 4.32 4.08 4.22 0.1M
2023-08-15 4.09 4.17 3.86 4.17 0.1M
2023-08-14 4.17 4.21 4.05 4.17 0.0M
2023-08-11 4.18 4.26 4.05 4.14 0.1M
2023-08-10 4.30 4.38 4.17 4.18 0.1M
2023-08-09 4.33 4.43 4.24 4.29 0.1M
2023-08-08 4.41 4.47 4.30 4.46 0.1M
2023-08-07 4.50 4.76 4.40 4.51 0.2M
2023-08-04 4.45 4.48 4.24 4.33 0.1M
2023-08-03 4.81 4.82 4.46 4.46 0.1M
2023-08-02 4.64 4.82 4.62 4.73 0.1M
2023-08-01 4.52 4.90 4.44 4.75 0.2M
2023-07-31 4.30 4.69 4.26 4.57 0.2M
2023-07-28 4.23 4.32 4.19 4.30 0.1M
2023-07-27 4.14 4.35 4.14 4.28 0.1M
2023-07-26 4.26 4.35 4.02 4.26 0.2M
2023-07-25 4.34 4.40 4.21 4.28 0.2M
2023-07-24 4.29 4.71 4.24 4.26 0.5M
2023-07-21 3.95 4.18 3.76 4.18 0.3M
2023-07-20 4.18 4.23 3.86 3.89 0.3M
2023-07-19 4.16 4.49 4.11 4.13 0.1M
2023-07-18 4.14 4.26 4.13 4.17 0.1M
2023-07-17 4.46 4.55 4.11 4.11 0.1M
2023-07-14 4.71 4.71 4.44 4.45 0.1M
2023-07-13 4.65 4.73 4.60 4.60 0.1M
2023-07-12 4.84 4.93 4.60 4.60 0.2M
2023-07-11 5.02 5.04 4.80 4.82 0.2M
2023-07-10 5.32 5.36 4.99 4.99 0.2M
2023-07-07 5.55 5.55 5.15 5.30 0.2M
2023-07-06 5.46 5.52 5.25 5.42 0.1M
2023-07-05 5.26 5.43 5.26 5.42 0.1M
2023-07-04 5.49 5.65 5.26 5.26 0.1M
2023-07-03 5.14 5.62 5.08 5.49 0.3M
2023-06-30 5.04 5.20 4.99 5.10 0.3M
2023-06-29 5.05 5.05 4.90 4.98 0.1M
2023-06-28 4.96 5.06 4.88 4.96 0.1M
2023-06-27 4.95 5.01 4.88 4.91 0.1M
2023-06-26 4.99 5.00 4.84 4.95 0.1M
2023-06-23 4.96 5.00 4.83 4.92 0.2M
2023-06-22 4.94 4.99 4.85 4.92 0.1M
2023-06-21 4.98 5.04 4.94 4.94 0.1M
2023-06-20 4.88 5.04 4.88 5.00 0.1M
2023-06-19 4.94 5.06 4.93 4.93 0.2M
2023-06-16 4.95 5.00 4.84 4.99 0.2M
2023-06-15 5.03 5.04 4.75 4.88 0.4M
2023-06-14 5.15 5.15 5.00 5.10 0.2M
2023-06-13 5.10 5.30 5.00 5.05 0.2M
2023-06-12 5.00 5.25 4.95 5.00 0.3M
2023-06-09 5.05 5.10 5.00 5.05 0.1M
2023-06-07 5.05 5.15 4.95 5.00 0.1M
2023-06-06 5.05 5.20 5.00 5.00 0.2M
2023-06-05 5.30 5.30 5.05 5.05 0.1M
2023-06-02 5.05 5.25 5.00 5.25 0.4M
2023-06-01 5.05 5.10 4.90 5.05 0.2M
2023-05-31 4.75 5.10 4.70 5.05 0.2M
2023-05-30 4.85 4.90 4.75 4.75 0.1M
2023-05-29 5.00 5.00 4.80 4.85 0.1M
2023-05-26 5.05 5.15 4.90 4.95 0.1M
2023-05-25 5.00 5.10 4.95 4.95 0.1M
2023-05-24 5.15 5.15 4.95 5.00 0.2M
2023-05-23 5.25 5.25 5.05 5.10 0.1M
2023-05-22 5.10 5.30 5.10 5.25 0.1M
2023-05-19 5.15 5.25 5.10 5.10 0.1M
2023-05-18 5.05 5.25 5.05 5.15 0.1M
2023-05-17 5.15 5.20 5.05 5.10 0.1M
2023-05-16 5.20 5.25 5.05 5.15 0.1M
2023-05-15 5.45 5.45 5.15 5.25 0.1M
2023-05-12 5.45 5.55 5.30 5.35 0.1M
2023-05-11 5.45 5.70 5.35 5.45 0.3M
2023-05-10 5.40 5.55 5.30 5.45 0.2M
2023-05-09 5.50 5.65 5.35 5.40 0.2M
2023-05-08 5.50 5.70 5.30 5.45 0.2M
2023-05-06 1.08 1.08 1.08 1.08 0.0M
2023-05-05 5.55 5.55 5.35 5.45 0.1M
2023-05-04 5.45 5.65 5.25 5.40 0.2M
2023-05-03 5.60 5.90 5.40 5.45 0.4M
2023-05-02 5.40 5.45 5.20 5.25 0.1M
2023-04-28 5.30 5.50 5.25 5.50 0.1M
2023-04-27 5.00 5.35 4.90 5.30 0.1M
2023-04-26 5.00 5.15 4.95 5.00 0.1M
2023-04-25 5.10 5.20 5.00 5.05 0.1M
2023-04-24 5.25 5.30 5.10 5.10 0.1M
2023-04-20 5.15 5.35 5.05 5.20 0.1M
2023-04-19 5.25 5.35 5.05 5.15 0.1M
2023-04-18 5.55 5.65 5.30 5.30 0.2M
2023-04-17 5.65 5.80 5.45 5.55 0.1M
2023-04-14 5.40 5.80 5.30 5.65 0.3M
2023-04-13 5.80 5.85 5.35 5.40 0.3M
2023-04-12 5.40 5.95 5.40 5.85 0.7M
2023-04-11 5.15 5.50 5.15 5.40 0.9M
2023-04-10 5.00 5.20 4.85 5.15 0.1M
2023-04-06 4.80 5.10 4.75 4.95 0.3M
2023-04-05 5.05 5.20 4.70 4.85 0.2M
2023-04-04 5.00 5.15 4.80 5.10 0.3M
2023-04-03 5.30 5.40 4.85 4.90 0.3M
2023-03-31 5.25 5.45 5.20 5.35 0.2M
2023-03-30 5.45 5.60 5.25 5.45 0.2M
2023-03-29 5.80 5.95 5.25 5.40 0.4M
2023-03-28 5.05 5.90 5.05 5.70 0.3M
2023-03-27 5.20 5.30 5.00 5.15 0.1M
2023-03-24 5.05 5.35 4.90 5.20 0.2M
2023-03-23 5.45 5.55 4.80 5.00 0.4M
2023-03-22 5.45 5.75 5.35 5.50 0.2M
2023-03-21 5.45 5.55 5.30 5.45 0.2M
2023-03-20 5.60 5.65 5.30 5.40 0.1M
2023-03-17 6.00 6.05 5.55 5.55 0.3M
2023-03-16 6.00 6.25 5.90 6.00 0.2M
2023-03-15 5.95 6.10 5.75 6.00 0.2M
2023-03-14 6.15 6.35 5.85 5.85 0.4M
2023-03-13 6.30 6.35 6.05 6.10 0.2M
2023-03-10 6.80 6.85 6.15 6.30 0.4M
2023-03-09 6.35 7.15 6.35 6.75 0.4M
2023-03-08 6.40 6.55 6.35 6.40 0.1M
2023-03-07 6.30 6.50 6.25 6.35 0.1M
2023-03-06 6.25 6.60 6.05 6.30 0.3M
2023-03-03 6.15 6.45 6.05 6.35 1.6M
2023-03-02 6.25 6.50 6.05 6.15 0.2M
2023-03-01 6.50 6.65 6.15 6.25 0.1M
2023-02-28 6.50 6.70 6.20 6.45 0.2M
2023-02-27 7.15 7.25 6.45 6.45 0.3M
2023-02-24 6.45 7.35 6.15 6.85 0.7M
2023-02-23 6.45 6.55 6.25 6.35 0.1M
2023-02-22 6.55 6.75 6.30 6.40 0.1M
2023-02-17 6.15 6.80 6.15 6.60 0.3M
2023-02-16 6.05 6.25 6.00 6.20 0.1M
2023-02-15 6.05 6.25 5.95 6.05 0.2M
2023-02-14 6.15 6.40 5.90 5.95 0.2M
2023-02-13 6.05 6.35 5.95 6.15 0.3M
2023-02-10 6.10 6.35 5.90 6.05 0.3M
2023-02-09 6.85 6.90 5.95 6.10 0.5M
2023-02-08 6.35 6.95 6.15 6.90 0.3M
2023-02-07 6.55 6.90 6.30 6.30 0.3M
2023-02-06 7.35 7.50 6.65 6.75 0.4M
2023-02-03 7.20 7.50 7.00 7.35 0.3M
2023-02-02 7.50 7.75 6.95 7.20 0.4M
2023-02-01 8.05 8.20 7.35 7.50 0.5M
2023-01-31 8.00 8.35 7.70 8.00 0.4M
2023-01-30 7.50 7.95 7.45 7.70 0.2M
2023-01-27 7.40 7.65 7.35 7.50 0.2M
2023-01-26 7.50 7.75 7.30 7.40 0.2M
2023-01-25 7.30 7.60 7.05 7.40 0.3M
2023-01-24 7.25 7.40 7.05 7.20 0.2M
2023-01-23 6.95 7.30 6.85 7.25 0.2M
2023-01-20 6.85 6.90 6.65 6.90 0.1M
2023-01-19 6.75 7.00 6.35 6.90 0.3M
2023-01-18 7.40 7.50 6.70 6.75 0.3M
2023-01-17 7.40 7.65 7.25 7.40 0.2M
2023-01-16 7.45 7.50 7.05 7.35 0.2M
2023-01-13 7.75 8.10 7.30 7.30 0.5M
2023-01-12 7.75 7.95 7.40 7.75 0.3M
2023-01-11 7.90 8.05 7.40 7.85 0.6M
2023-01-10 7.35 8.15 7.20 7.75 0.6M
2023-01-09 7.10 7.55 6.95 7.25 0.4M
2023-01-06 6.45 7.40 6.40 7.20 0.8M
2023-01-05 6.05 6.55 6.05 6.45 0.4M
2023-01-04 6.15 6.30 6.00 6.10 0.2M
2023-01-03 6.05 6.30 5.75 6.10 0.3M
2023-01-02 6.00 6.35 5.80 6.15 0.2M