Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
INEP3 - INEPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,58 | 1,66 | +5,73% | 1,50 | 1,66 | 1,59 | 1,65 | 1,66 | 70 | 10.644.600 |
| 16/4/2025 | 1,46 | 1,57 | +8,28% | 1,45 | 1,57 | 1,51 | 1,54 | 1,57 | 109 | 10.244.300 |
| 15/4/2025 | 1,58 | 1,45 | -3,97% | 1,45 | 1,58 | 1,47 | 1,45 | 1,46 | 49 | 4.370.900 |
| 14/4/2025 | 1,49 | 1,51 | +6,34% | 1,44 | 1,63 | 1,54 | 1,50 | 1,55 | 124 | 13.791.000 |
| 11/4/2025 | 1,57 | 1,42 | -5,96% | 1,42 | 1,57 | 1,45 | 1,42 | 1,48 | 72 | 5.093.400 |
| 10/4/2025 | 1,44 | 1,51 | +9,42% | 1,41 | 1,60 | 1,51 | 1,48 | 1,51 | 199 | 24.883.200 |
| 9/4/2025 | 1,39 | 1,38 | -0,72% | 1,35 | 1,48 | 1,41 | 1,38 | 1,40 | 75 | 8.158.500 |
| 8/4/2025 | 1,43 | 1,39 | 0,00% | 1,38 | 1,43 | 1,38 | 1,38 | 1,40 | 34 | 4.592.200 |
| 7/4/2025 | 1,40 | 1,39 | -4,14% | 1,39 | 1,47 | 1,39 | 1,40 | 1,42 | 19 | 5.690.400 |
| 4/4/2025 | 1,46 | 1,45 | -2,68% | 1,41 | 1,46 | 1,43 | 1,43 | 1,44 | 15 | 2.283.100 |
| 3/4/2025 | 1,45 | 1,49 | +0,68% | 1,44 | 1,49 | 1,46 | 1,48 | 1,49 | 24 | 5.650.100 |
| 2/4/2025 | 1,44 | 1,48 | +2,07% | 1,44 | 1,52 | 1,48 | 1,46 | 1,47 | 20 | 6.047.200 |
| 1/4/2025 | 1,46 | 1,45 | -1,36% | 1,43 | 1,47 | 1,44 | 1,44 | 1,45 | 14 | 1.385.900 |
| 31/3/2025 | 1,53 | 1,47 | -2,00% | 1,43 | 1,55 | 1,45 | 1,43 | 1,46 | 40 | 3.890.500 |
| 28/3/2025 | 1,46 | 1,50 | +2,74% | 1,43 | 1,51 | 1,48 | 1,49 | 1,50 | 71 | 21.563.800 |
| 27/3/2025 | 1,46 | 1,46 | 0,00% | 1,42 | 1,46 | 1,44 | 1,42 | 1,46 | 32 | 6.015.400 |
| 26/3/2025 | 1,43 | 1,46 | 0,00% | 1,42 | 1,46 | 1,44 | 1,45 | 1,46 | 8 | 302.800 |
| 25/3/2025 | 1,47 | 1,46 | +0,69% | 1,43 | 1,47 | 1,44 | 1,43 | 1,46 | 11 | 736.400 |
| 24/3/2025 | 1,43 | 1,45 | 0,00% | 1,43 | 1,47 | 1,44 | 1,44 | 1,45 | 17 | 1.791.100 |
| 21/3/2025 | 1,45 | 1,45 | -2,03% | 1,44 | 1,47 | 1,44 | 1,44 | 1,45 | 19 | 824.500 |
| 20/3/2025 | 1,48 | 1,48 | 0,00% | 1,44 | 1,48 | 1,46 | 1,44 | 1,48 | 13 | 2.592.700 |
| 19/3/2025 | 1,50 | 1,48 | 0,00% | 1,46 | 1,51 | 1,48 | 1,47 | 1,48 | 19 | 1.350.500 |
| 18/3/2025 | 1,50 | 1,48 | +0,68% | 1,46 | 1,51 | 1,49 | 1,46 | 1,48 | 35 | 7.695.400 |
| 17/3/2025 | 1,46 | 1,47 | -1,34% | 1,43 | 1,50 | 1,44 | 1,45 | 1,47 | 26 | 5.935.600 |
| 14/3/2025 | 1,48 | 1,49 | +5,67% | 1,45 | 1,51 | 1,48 | 1,46 | 1,49 | 35 | 3.783.400 |
| 13/3/2025 | 1,47 | 1,41 | -1,40% | 1,41 | 1,50 | 1,46 | 1,41 | 1,48 | 47 | 6.165.800 |
| 12/3/2025 | 1,50 | 1,43 | -4,03% | 1,43 | 1,50 | 1,44 | 1,43 | 1,44 | 41 | 7.013.600 |
| 11/3/2025 | 1,46 | 1,49 | +1,36% | 1,44 | 1,55 | 1,49 | 1,47 | 1,50 | 37 | 6.358.000 |
| 10/3/2025 | 1,47 | 1,47 | -3,29% | 1,46 | 1,57 | 1,46 | 1,47 | 1,50 | 53 | 10.052.500 |
| 7/3/2025 | 1,46 | 1,52 | +2,70% | 1,45 | 1,54 | 1,49 | 1,49 | 1,53 | 23 | 2.817.600 |
| 6/3/2025 | 1,54 | 1,48 | -3,90% | 1,48 | 1,56 | 1,49 | 1,48 | 1,51 | 28 | 4.137.700 |
| 5/3/2025 | 1,49 | 1,54 | +3,36% | 1,48 | 1,54 | 1,50 | 1,45 | 1,52 | 10 | 3.590.200 |
| 28/2/2025 | 1,46 | 1,49 | +2,76% | 1,44 | 1,49 | 1,46 | 1,47 | 1,49 | 39 | 5.906.500 |
| 27/2/2025 | 1,40 | 1,45 | +2,84% | 1,40 | 1,46 | 1,43 | 1,42 | 1,45 | 28 | 2.661.000 |
| 26/2/2025 | 1,41 | 1,41 | -0,70% | 1,41 | 1,45 | 1,41 | 1,41 | 1,43 | 22 | 1.857.400 |
| 25/2/2025 | 1,44 | 1,42 | -2,07% | 1,41 | 1,44 | 1,42 | 1,41 | 1,43 | 23 | 1.126.200 |
| 24/2/2025 | 1,45 | 1,45 | -0,68% | 1,42 | 1,51 | 1,44 | 1,42 | 1,46 | 43 | 1.443.200 |
| 21/2/2025 | 1,50 | 1,46 | -2,67% | 1,46 | 1,52 | 1,48 | 1,46 | 1,52 | 50 | 6.197.400 |
| 20/2/2025 | 1,48 | 1,50 | +0,67% | 1,46 | 1,50 | 1,47 | 1,48 | 1,50 | 33 | 3.847.800 |
| 19/2/2025 | 1,53 | 1,49 | -1,32% | 1,49 | 1,53 | 1,49 | 1,49 | 1,50 | 20 | 1.436.500 |
| 18/2/2025 | 1,57 | 1,51 | -0,66% | 1,51 | 1,61 | 1,55 | 1,51 | 1,53 | 47 | 2.415.500 |
| 17/2/2025 | 1,58 | 1,52 | -3,80% | 1,48 | 1,58 | 1,51 | 1,51 | 1,52 | 140 | 16.842.400 |
| 14/2/2025 | 1,67 | 1,58 | -3,66% | 1,58 | 1,72 | 1,63 | 1,58 | 1,59 | 57 | 8.269.700 |
| 13/2/2025 | 1,56 | 1,64 | +7,89% | 1,56 | 1,80 | 1,68 | 1,63 | 1,64 | 205 | 14.856.300 |
| 12/2/2025 | 1,51 | 1,52 | +3,40% | 1,45 | 1,72 | 1,60 | 1,52 | 1,55 | 220 | 15.214.300 |
| 11/2/2025 | 1,43 | 1,47 | +4,26% | 1,37 | 1,50 | 1,42 | 1,45 | 1,48 | 139 | 12.159.000 |
| 10/2/2025 | 1,37 | 1,41 | -0,70% | 1,35 | 1,45 | 1,39 | 1,38 | 1,41 | 20 | 987.600 |
| 7/2/2025 | 1,42 | 1,42 | +0,71% | 1,40 | 1,48 | 1,44 | 1,40 | 1,42 | 19 | 1.830.900 |
| 6/2/2025 | 1,46 | 1,41 | -1,40% | 1,39 | 1,49 | 1,42 | 1,41 | 1,42 | 55 | 3.096.000 |
| 5/2/2025 | 1,36 | 1,43 | -0,69% | 1,36 | 1,44 | 1,40 | 1,41 | 1,43 | 20 | 465.000 |
| 4/2/2025 | 1,37 | 1,44 | +1,41% | 1,37 | 1,45 | 1,40 | 1,38 | 1,45 | 9 | 126.300 |
| 3/2/2025 | 1,35 | 1,42 | -0,70% | 1,35 | 1,42 | 1,37 | 1,39 | 1,42 | 8 | 426.300 |
| 31/1/2025 | 1,41 | 1,43 | -0,69% | 1,41 | 1,43 | 1,41 | 1,42 | 1,43 | 13 | 567.300 |
| 30/1/2025 | 1,40 | 1,44 | 0,00% | 1,39 | 1,45 | 1,43 | 1,42 | 1,44 | 15 | 1.030.500 |
| 29/1/2025 | 1,41 | 1,44 | +2,13% | 1,41 | 1,44 | 1,42 | 1,41 | 1,44 | 8 | 840.100 |
| 28/1/2025 | 1,54 | 1,41 | -2,76% | 1,40 | 1,54 | 1,44 | 1,41 | 1,43 | 78 | 6.483.600 |
| 27/1/2025 | 1,58 | 1,45 | -7,05% | 1,42 | 1,59 | 1,46 | 1,45 | 1,50 | 105 | 10.796.400 |
| 24/1/2025 | 1,35 | 1,56 | +17,29% | 1,35 | 1,59 | 1,47 | 1,52 | 1,56 | 231 | 26.062.800 |
| 23/1/2025 | 1,34 | 1,33 | -1,48% | 1,32 | 1,34 | 1,32 | 1,32 | 1,34 | 34 | 4.868.100 |
| 22/1/2025 | 1,35 | 1,35 | 0,00% | 1,34 | 1,37 | 1,35 | 1,35 | 1,36 | 12 | 405.200 |
| 21/1/2025 | 1,41 | 1,35 | +0,75% | 1,34 | 1,41 | 1,35 | 1,35 | 1,36 | 29 | 2.153.500 |
| 20/1/2025 | 1,36 | 1,34 | -3,60% | 1,34 | 1,40 | 1,36 | 1,33 | 1,35 | 16 | 1.143.500 |