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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 2,38 | 2,32 | -2,11% | 2,23 | 2,46 | 2,33 | 2,26 | 2,32 | 103 | 7.133.400 |
| 4/6/2025 | 2,33 | 2,37 | +2,16% | 2,25 | 2,37 | 2,35 | 2,28 | 2,36 | 98 | 16.520.600 |
| 3/6/2025 | 2,26 | 2,32 | +3,11% | 2,25 | 2,33 | 2,29 | 2,30 | 2,32 | 17 | 1.171.900 |
| 2/6/2025 | 2,31 | 2,25 | -2,60% | 2,24 | 2,38 | 2,27 | 2,24 | 2,25 | 66 | 9.430.700 |
| 30/5/2025 | 2,25 | 2,31 | +4,05% | 2,24 | 2,40 | 2,35 | 2,31 | 2,35 | 74 | 7.025.300 |
| 29/5/2025 | 2,24 | 2,22 | -2,63% | 2,21 | 2,38 | 2,23 | 2,21 | 2,29 | 23 | 4.364.800 |
| 28/5/2025 | 2,38 | 2,28 | -2,98% | 2,26 | 2,38 | 2,30 | 2,28 | 2,37 | 25 | 2.145.200 |
| 27/5/2025 | 2,33 | 2,35 | +0,86% | 2,25 | 2,35 | 2,28 | 2,30 | 2,34 | 30 | 6.205.500 |
| 26/5/2025 | 2,33 | 2,33 | +2,19% | 2,33 | 2,36 | 2,34 | 2,30 | 2,33 | 16 | 1.875.900 |
| 23/5/2025 | 2,39 | 2,28 | -0,87% | 2,27 | 2,39 | 2,28 | 2,28 | 2,34 | 17 | 1.280.000 |
| 22/5/2025 | 2,42 | 2,30 | +0,44% | 2,30 | 2,44 | 2,34 | 2,30 | 2,39 | 17 | 1.382.600 |
| 21/5/2025 | 2,32 | 2,29 | -1,29% | 2,25 | 2,38 | 2,33 | 2,28 | 2,29 | 143 | 45.436.100 |
| 20/5/2025 | 2,34 | 2,32 | +0,87% | 2,28 | 2,38 | 2,31 | 2,32 | 2,34 | 21 | 1.919.800 |
| 19/5/2025 | 2,35 | 2,30 | +1,32% | 2,22 | 2,39 | 2,30 | 2,30 | 2,33 | 301 | 70.206.100 |
| 16/5/2025 | 2,28 | 2,27 | -3,40% | 2,27 | 2,49 | 2,35 | 2,27 | 2,33 | 53 | 5.943.100 |
| 15/5/2025 | 2,25 | 2,35 | -0,84% | 2,25 | 2,42 | 2,31 | 2,27 | 2,35 | 55 | 4.957.400 |
| 14/5/2025 | 2,40 | 2,37 | -0,84% | 2,26 | 2,40 | 2,30 | 2,31 | 2,37 | 80 | 7.388.500 |
| 13/5/2025 | 2,52 | 2,39 | -1,65% | 2,33 | 2,52 | 2,43 | 2,38 | 2,43 | 165 | 34.171.300 |
| 12/5/2025 | 2,19 | 2,43 | +8,00% | 2,19 | 2,53 | 2,32 | 2,43 | 2,52 | 75 | 8.176.300 |
| 9/5/2025 | 2,40 | 2,25 | -6,25% | 2,15 | 2,46 | 2,22 | 2,25 | 2,29 | 102 | 13.962.700 |
| 8/5/2025 | 2,55 | 2,40 | -0,41% | 2,25 | 2,63 | 2,38 | 2,34 | 2,40 | 178 | 19.478.700 |
| 7/5/2025 | 2,59 | 2,41 | -5,12% | 2,35 | 2,59 | 2,49 | 2,40 | 2,44 | 61 | 6.561.300 |
| 6/5/2025 | 2,39 | 2,54 | +10,92% | 2,20 | 2,57 | 2,34 | 2,38 | 2,57 | 182 | 30.926.200 |
| 5/5/2025 | 2,63 | 2,29 | -8,40% | 2,21 | 2,74 | 2,41 | 2,29 | 2,40 | 251 | 56.738.900 |
| 2/5/2025 | 1,85 | 2,50 | +26,26% | 1,85 | 3,10 | 2,52 | 2,46 | 2,50 | 584 | 100.989.800 |
| 29/4/2025 | 1,95 | 1,98 | +4,21% | 1,85 | 2,11 | 1,99 | 1,98 | 2,02 | 220 | 38.854.300 |
| 28/4/2025 | 1,92 | 1,90 | +3,26% | 1,88 | 2,14 | 1,97 | 1,90 | 1,94 | 142 | 15.896.900 |
| 25/4/2025 | 1,82 | 1,84 | +1,10% | 1,82 | 1,97 | 1,89 | 1,84 | 1,89 | 155 | 23.720.900 |
| 24/4/2025 | 2,00 | 1,82 | -6,67% | 1,80 | 2,01 | 1,86 | 1,82 | 1,87 | 154 | 19.117.300 |
| 23/4/2025 | 1,76 | 1,95 | +18,90% | 1,76 | 2,00 | 1,86 | 1,86 | 1,95 | 391 | 35.748.600 |
| 22/4/2025 | 1,68 | 1,64 | -1,20% | 1,56 | 1,79 | 1,64 | 1,64 | 1,70 | 141 | 10.798.000 |
| 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 |