Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 1,44 | 1,45 | 0,00% | 1,44 | 1,47 | 1,45 | 1,43 | 1,46 | 14 | 1.354.500 |
| 3/9/2026 | 1,41 | 1,45 | +2,84% | 1,41 | 1,45 | 1,43 | 1,37 | 1,45 | 13 | 1.461.600 |
| 2/9/2026 | 1,38 | 1,41 | +2,92% | 1,38 | 1,42 | 1,39 | 1,37 | 1,41 | 26 | 3.365.200 |
| 1/9/2026 | 1,43 | 1,37 | -7,43% | 1,29 | 1,45 | 1,39 | 1,37 | 1,40 | 114 | 24.120.400 |
| 31/8/2026 | 1,40 | 1,48 | +6,47% | 1,38 | 1,50 | 1,44 | 1,44 | 1,48 | 29 | 5.391.300 |
| 28/8/2026 | 1,49 | 1,39 | -6,71% | 1,35 | 1,49 | 1,38 | 1,38 | 1,40 | 46 | 4.521.000 |
| 27/8/2026 | 1,45 | 1,49 | +2,76% | 1,45 | 1,49 | 1,46 | 1,46 | 1,49 | 10 | 571.600 |
| 26/8/2026 | 1,42 | 1,45 | +2,11% | 1,42 | 1,50 | 1,45 | 1,42 | 1,45 | 24 | 2.561.000 |
| 25/8/2026 | 1,42 | 1,42 | -2,07% | 1,41 | 1,45 | 1,42 | 1,42 | 1,43 | 30 | 3.166.000 |
| 24/8/2026 | 1,42 | 1,45 | -0,68% | 1,42 | 1,45 | 1,43 | 1,42 | 1,45 | 12 | 1.004.500 |
| 21/8/2026 | 1,46 | 1,46 | +2,82% | 1,44 | 1,46 | 1,45 | 1,45 | 1,46 | 8 | 421.000 |
| 20/8/2026 | 1,44 | 1,42 | -3,40% | 1,42 | 1,47 | 1,42 | 1,42 | 1,45 | 22 | 1.970.800 |
| 19/8/2026 | 1,43 | 1,47 | +2,80% | 1,41 | 1,47 | 1,43 | 1,42 | 1,45 | 17 | 1.158.700 |
| 18/8/2026 | 1,42 | 1,43 | +0,70% | 1,39 | 1,45 | 1,39 | 1,43 | 1,45 | 52 | 12.775.800 |
| 17/8/2026 | 1,43 | 1,42 | -5,33% | 1,41 | 1,50 | 1,49 | 1,41 | 1,49 | 21 | 4.892.600 |
| 14/8/2026 | 1,40 | 1,50 | +4,17% | 1,40 | 1,50 | 1,45 | 1,41 | 1,51 | 48 | 4.942.500 |
| 13/8/2026 | 1,50 | 1,44 | +0,70% | 1,40 | 1,50 | 1,43 | 1,40 | 1,45 | 19 | 1.573.700 |
| 12/8/2026 | 1,40 | 1,43 | +0,70% | 1,39 | 1,43 | 1,42 | 1,40 | 1,43 | 29 | 2.747.200 |
| 11/8/2026 | 1,40 | 1,42 | -2,07% | 1,35 | 1,44 | 1,38 | 1,35 | 1,42 | 19 | 775.200 |
| 10/8/2026 | 1,40 | 1,45 | +3,57% | 1,38 | 1,49 | 1,39 | 1,41 | 1,46 | 38 | 9.091.700 |
| 7/8/2026 | 1,57 | 1,40 | -8,50% | 1,36 | 1,57 | 1,44 | 1,36 | 1,40 | 67 | 11.606.500 |
| 6/8/2026 | 1,57 | 1,53 | -2,55% | 1,52 | 1,58 | 1,54 | 1,53 | 1,54 | 21 | 1.866.400 |
| 5/8/2026 | 1,59 | 1,57 | -0,63% | 1,54 | 1,67 | 1,60 | 1,57 | 1,58 | 96 | 37.991.000 |
| 4/8/2026 | 1,60 | 1,58 | -0,63% | 1,56 | 1,60 | 1,56 | 1,57 | 1,59 | 25 | 6.756.800 |
| 3/8/2026 | 1,57 | 1,59 | +1,92% | 1,56 | 1,60 | 1,59 | 1,56 | 1,59 | 43 | 8.155.600 |
| 31/7/2026 | 1,64 | 1,56 | -4,88% | 1,56 | 1,64 | 1,60 | 1,56 | 1,59 | 119 | 17.017.800 |
| 30/7/2026 | 1,64 | 1,64 | +1,23% | 1,61 | 1,64 | 1,62 | 1,62 | 1,64 | 22 | 2.479.700 |
| 29/7/2026 | 1,69 | 1,62 | -4,14% | 1,60 | 1,69 | 1,63 | 1,62 | 1,63 | 99 | 12.889.700 |
| 28/7/2026 | 1,70 | 1,69 | -3,43% | 1,66 | 1,76 | 1,69 | 1,64 | 1,70 | 43 | 5.336.200 |
| 27/7/2026 | 1,65 | 1,75 | +0,57% | 1,65 | 1,76 | 1,72 | 1,75 | 1,76 | 23 | 1.330.100 |
| 24/7/2026 | 1,70 | 1,74 | -1,69% | 1,70 | 1,77 | 1,73 | 1,74 | 1,77 | 17 | 798.800 |
| 23/7/2026 | 1,75 | 1,77 | 0,00% | 1,69 | 1,83 | 1,75 | 1,75 | 1,77 | 78 | 8.263.600 |
| 22/7/2026 | 1,74 | 1,77 | +7,27% | 1,64 | 2,10 | 1,84 | 1,76 | 1,77 | 393 | 36.896.000 |
| 21/7/2026 | 1,57 | 1,65 | +5,10% | 1,56 | 1,85 | 1,61 | 1,65 | 1,75 | 203 | 78.888.500 |
| 20/7/2026 | 1,61 | 1,57 | -2,48% | 1,50 | 1,63 | 1,56 | 1,57 | 1,64 | 106 | 24.121.700 |
| 17/7/2026 | 1,65 | 1,61 | -4,17% | 1,58 | 1,72 | 1,60 | 1,61 | 1,62 | 55 | 36.705.600 |
| 16/7/2026 | 1,74 | 1,68 | -3,45% | 1,55 | 1,75 | 1,62 | 1,64 | 1,68 | 145 | 24.731.200 |
| 15/7/2026 | 1,78 | 1,74 | -2,79% | 1,70 | 1,79 | 1,72 | 1,72 | 1,74 | 43 | 4.246.600 |
| 14/7/2026 | 1,74 | 1,79 | 0,00% | 1,74 | 1,79 | 1,78 | 1,75 | 1,79 | 23 | 3.545.400 |
| 13/7/2026 | 1,84 | 1,79 | -0,56% | 1,76 | 1,87 | 1,79 | 1,77 | 1,79 | 49 | 6.431.700 |
| 10/7/2026 | 1,91 | 1,80 | -8,63% | 1,79 | 1,92 | 1,84 | 1,79 | 1,80 | 128 | 19.902.300 |
| 9/7/2026 | 1,95 | 1,97 | +1,03% | 1,85 | 1,98 | 1,88 | 1,88 | 1,97 | 35 | 5.763.300 |
| 8/7/2026 | 1,96 | 1,95 | +1,56% | 1,89 | 1,98 | 1,94 | 1,90 | 1,95 | 43 | 6.961.600 |
| 7/7/2026 | 1,99 | 1,92 | -2,04% | 1,89 | 2,02 | 1,92 | 1,91 | 1,92 | 46 | 10.078.400 |
| 6/7/2026 | 2,20 | 1,96 | -11,31% | 1,96 | 2,20 | 2,01 | 1,96 | 1,99 | 122 | 26.215.200 |
| 3/7/2026 | 2,21 | 2,21 | 0,00% | 2,21 | 2,27 | 2,21 | 2,21 | 2,27 | 5 | 199.500 |
| 2/7/2026 | 2,33 | 2,21 | -5,15% | 2,21 | 2,37 | 2,24 | 2,21 | 2,27 | 21 | 1.458.200 |
| 1/7/2026 | 2,25 | 2,33 | +3,56% | 2,22 | 2,33 | 2,26 | 2,17 | 2,33 | 35 | 4.195.100 |
| 30/6/2026 | 2,27 | 2,25 | -0,88% | 2,16 | 2,35 | 2,23 | 2,23 | 2,25 | 54 | 6.376.800 |
| 29/6/2026 | 2,45 | 2,27 | -9,20% | 2,16 | 2,45 | 2,38 | 2,26 | 2,41 | 250 | 77.365.400 |
| 26/6/2026 | 1,91 | 2,50 | +28,87% | 1,85 | 2,70 | 2,46 | 2,50 | 2,54 | 261 | 75.074.400 |
| 25/6/2026 | 1,95 | 1,94 | +1,04% | 1,92 | 1,95 | 1,93 | 1,87 | 1,95 | 5 | 174.400 |
| 24/6/2026 | 1,93 | 1,92 | -0,52% | 1,92 | 1,98 | 1,91 | 1,91 | 1,92 | 8 | 998.300 |
| 23/6/2026 | 1,95 | 1,93 | -2,53% | 1,93 | 1,97 | 1,93 | 1,93 | 1,95 | 17 | 2.806.900 |
| 22/6/2026 | 1,95 | 1,98 | +1,54% | 1,92 | 2,04 | 1,94 | 1,92 | 2,00 | 19 | 1.440.300 |
| 19/6/2026 | 2,01 | 1,95 | 0,00% | 1,95 | 2,04 | 1,97 | 1,95 | 2,00 | 34 | 3.844.700 |
| 18/6/2026 | 2,12 | 1,95 | -6,70% | 1,95 | 2,12 | 1,97 | 1,95 | 1,98 | 31 | 3.612.100 |
| 17/6/2026 | 1,99 | 2,09 | +5,03% | 1,93 | 2,09 | 1,98 | 2,04 | 2,09 | 30 | 5.720.500 |
| 16/6/2026 | 1,96 | 1,99 | +1,53% | 1,91 | 2,00 | 1,99 | 1,92 | 1,99 | 20 | 1.834.400 |
| 15/6/2026 | 1,96 | 1,96 | +3,70% | 1,92 | 1,97 | 1,95 | 1,91 | 1,95 | 22 | 2.030.700 |
| 12/6/2026 | 2,05 | 1,89 | -5,50% | 1,89 | 2,05 | 1,94 | 1,89 | 1,99 | 50 | 8.122.100 |
| 11/6/2026 | 2,01 | 2,00 | -1,96% | 1,99 | 2,04 | 2,00 | 1,99 | 2,00 | 27 | 3.221.100 |
| 10/6/2026 | 2,05 | 2,04 | -0,49% | 2,01 | 2,07 | 2,04 | 1,98 | 2,05 | 10 | 4.098.700 |
| 9/6/2026 | 2,07 | 2,05 | -0,49% | 2,05 | 2,08 | 2,05 | 2,05 | 2,08 | 18 | 3.272.300 |
| 8/6/2026 | 2,06 | 2,06 | -2,83% | 2,06 | 2,15 | 2,09 | 2,06 | 2,11 | 16 | 1.511.000 |
| 5/6/2026 | 2,15 | 2,12 | -1,40% | 2,03 | 2,21 | 2,11 | 2,05 | 2,12 | 77 | 9.398.600 |
| 3/6/2026 | 2,15 | 2,15 | 0,00% | 2,15 | 2,27 | 2,16 | 2,15 | 2,16 | 65 | 8.473.800 |
| 2/6/2026 | 1,98 | 2,15 | +8,59% | 1,98 | 2,23 | 2,14 | 2,15 | 2,16 | 87 | 18.534.500 |
| 1/6/2026 | 1,97 | 1,98 | -2,94% | 1,97 | 2,07 | 2,00 | 1,98 | 2,01 | 20 | 2.481.000 |
| 29/5/2026 | 2,07 | 2,04 | -0,49% | 2,02 | 2,07 | 2,04 | 2,03 | 2,09 | 25 | 2.867.500 |
| 28/5/2026 | 2,06 | 2,05 | 0,00% | 2,02 | 2,06 | 2,05 | 2,00 | 2,09 | 37 | 5.929.400 |
| 27/5/2026 | 2,09 | 2,05 | -1,91% | 2,05 | 2,18 | 2,08 | 2,05 | 2,06 | 49 | 5.242.000 |
| 26/5/2026 | 2,14 | 2,09 | -1,88% | 2,09 | 2,25 | 2,15 | 2,09 | 2,12 | 73 | 10.389.300 |
| 25/5/2026 | 2,11 | 2,13 | -1,39% | 2,11 | 2,35 | 2,26 | 2,13 | 2,23 | 161 | 23.685.000 |
| 22/5/2026 | 2,10 | 2,16 | +8,00% | 2,01 | 2,16 | 2,09 | 2,01 | 2,16 | 43 | 5.341.100 |
| 21/5/2026 | 2,02 | 2,00 | -0,99% | 1,94 | 2,19 | 2,08 | 2,00 | 2,11 | 77 | 10.283.700 |
| 20/5/2026 | 2,00 | 2,02 | -0,49% | 1,97 | 2,03 | 2,00 | 1,99 | 2,02 | 21 | 3.400.900 |
| 19/5/2026 | 2,05 | 2,03 | -0,49% | 1,99 | 2,08 | 2,01 | 2,00 | 2,02 | 33 | 4.138.300 |
| 18/5/2026 | 2,11 | 2,04 | -5,99% | 2,04 | 2,11 | 2,08 | 2,04 | 2,08 | 24 | 3.071.400 |
| 15/5/2026 | 2,17 | 2,17 | +0,46% | 2,08 | 2,22 | 2,16 | 2,13 | 2,17 | 31 | 4.709.300 |
| 14/5/2026 | 2,31 | 2,16 | -7,69% | 2,13 | 2,40 | 2,23 | 2,16 | 2,17 | 59 | 12.715.900 |
| 13/5/2026 | 2,35 | 2,34 | -1,27% | 2,22 | 2,65 | 2,36 | 2,30 | 2,34 | 195 | 35.963.400 |
| 12/5/2026 | 2,60 | 2,37 | -5,95% | 2,31 | 2,80 | 2,44 | 2,37 | 2,45 | 94 | 13.825.300 |
| 11/5/2026 | 2,49 | 2,52 | +1,61% | 2,43 | 2,60 | 2,53 | 2,47 | 2,52 | 112 | 18.566.400 |
| 8/5/2026 | 2,07 | 2,48 | +15,35% | 1,99 | 2,64 | 2,46 | 2,48 | 2,50 | 397 | 123.585.800 |
| 7/5/2026 | 2,16 | 2,15 | -0,46% | 2,14 | 2,28 | 2,19 | 2,14 | 2,15 | 50 | 7.206.200 |
| 6/5/2026 | 2,13 | 2,16 | +9,64% | 2,06 | 2,25 | 2,17 | 2,16 | 2,21 | 198 | 49.763.500 |
| 5/5/2026 | 1,99 | 1,97 | -1,01% | 1,93 | 2,14 | 2,03 | 1,97 | 2,08 | 91 | 17.995.900 |
| 4/5/2026 | 1,79 | 1,99 | +5,85% | 1,79 | 1,99 | 1,95 | 1,94 | 1,99 | 72 | 6.818.100 |
| 30/4/2026 | 1,84 | 1,88 | +9,94% | 1,84 | 2,12 | 2,01 | 1,88 | 1,96 | 209 | 41.861.800 |
| 29/4/2026 | 1,75 | 1,71 | -2,29% | 1,71 | 1,75 | 1,72 | 1,71 | 1,74 | 34 | 5.810.000 |
| 28/4/2026 | 1,75 | 1,75 | -1,13% | 1,71 | 1,80 | 1,74 | 1,72 | 1,75 | 28 | 4.176.900 |
| 27/4/2026 | 1,79 | 1,77 | -2,21% | 1,74 | 1,85 | 1,77 | 1,77 | 1,78 | 34 | 6.530.600 |
| 24/4/2026 | 1,76 | 1,81 | +2,84% | 1,76 | 1,85 | 1,83 | 1,81 | 1,84 | 25 | 6.243.600 |
| 23/4/2026 | 1,92 | 1,76 | -4,35% | 1,73 | 1,92 | 1,77 | 1,76 | 1,79 | 75 | 6.477.500 |
| 22/4/2026 | 1,92 | 1,84 | -0,54% | 1,84 | 1,92 | 1,88 | 1,84 | 1,87 | 42 | 6.546.200 |
| 20/4/2026 | 1,91 | 1,85 | -2,12% | 1,85 | 1,91 | 1,87 | 1,84 | 1,85 | 31 | 2.819.900 |
| 17/4/2026 | 1,77 | 1,89 | +7,39% | 1,76 | 1,90 | 1,83 | 1,89 | 1,91 | 69 | 12.396.700 |
| 16/4/2026 | 1,75 | 1,76 | +0,57% | 1,75 | 1,79 | 1,76 | 1,76 | 1,79 | 27 | 3.424.100 |
| 15/4/2026 | 1,73 | 1,75 | -0,57% | 1,73 | 1,79 | 1,75 | 1,75 | 1,78 | 52 | 37.866.900 |
| 14/4/2026 | 1,74 | 1,76 | -3,30% | 1,74 | 1,84 | 1,78 | 1,76 | 1,80 | 48 | 3.703.000 |
| 13/4/2026 | 1,97 | 1,82 | -6,67% | 1,82 | 2,00 | 1,87 | 1,81 | 1,82 | 140 | 26.635.500 |
| 10/4/2026 | 2,19 | 1,95 | -11,36% | 1,95 | 2,30 | 2,05 | 1,94 | 1,95 | 210 | 36.224.400 |
| 9/4/2026 | 2,09 | 2,20 | +8,37% | 1,90 | 2,38 | 2,07 | 2,14 | 2,20 | 269 | 33.258.200 |
| 8/4/2026 | 1,84 | 2,03 | +18,02% | 1,80 | 2,13 | 1,96 | 2,02 | 2,03 | 311 | 85.815.100 |
| 7/4/2026 | 1,65 | 1,72 | +2,38% | 1,65 | 1,84 | 1,76 | 1,72 | 1,78 | 202 | 25.803.300 |
| 6/4/2026 | 1,51 | 1,68 | +6,33% | 1,50 | 1,77 | 1,62 | 1,66 | 1,68 | 90 | 16.140.000 |
| 2/4/2026 | 1,62 | 1,58 | +1,28% | 1,56 | 1,65 | 1,58 | 1,58 | 1,60 | 68 | 6.826.700 |
| 1/4/2026 | 1,46 | 1,56 | +7,59% | 1,44 | 1,69 | 1,59 | 1,56 | 1,58 | 307 | 75.197.300 |
| 31/3/2026 | 1,41 | 1,45 | +2,84% | 1,41 | 1,61 | 1,49 | 1,45 | 1,46 | 140 | 24.694.000 |
| 30/3/2026 | 1,40 | 1,41 | +0,71% | 1,40 | 1,48 | 1,42 | 1,41 | 1,44 | 165 | 26.634.500 |
| 27/3/2026 | 1,31 | 1,40 | +9,38% | 1,25 | 1,40 | 1,33 | 1,40 | 1,45 | 87 | 28.046.800 |
| 26/3/2026 | 1,31 | 1,28 | +0,79% | 1,25 | 1,31 | 1,28 | 1,26 | 1,28 | 21 | 1.435.300 |
| 25/3/2026 | 1,28 | 1,27 | -0,78% | 1,25 | 1,31 | 1,27 | 1,26 | 1,27 | 48 | 4.617.000 |
| 24/3/2026 | 1,27 | 1,28 | 0,00% | 1,27 | 1,31 | 1,27 | 1,27 | 1,28 | 20 | 5.476.500 |
| 23/3/2026 | 1,26 | 1,28 | +1,59% | 1,26 | 1,32 | 1,28 | 1,27 | 1,28 | 42 | 5.296.700 |
| 20/3/2026 | 1,21 | 1,26 | 0,00% | 1,21 | 1,29 | 1,25 | 1,26 | 1,27 | 23 | 3.510.000 |
| 19/3/2026 | 1,30 | 1,26 | +0,80% | 1,22 | 1,30 | 1,24 | 1,23 | 1,26 | 23 | 3.192.500 |
| 18/3/2026 | 1,26 | 1,25 | -0,79% | 1,25 | 1,29 | 1,25 | 1,25 | 1,28 | 48 | 10.333.500 |
| 17/3/2026 | 1,31 | 1,26 | -1,56% | 1,26 | 1,31 | 1,26 | 1,26 | 1,28 | 13 | 1.691.800 |
| 16/3/2026 | 1,27 | 1,28 | +0,79% | 1,26 | 1,35 | 1,27 | 1,26 | 1,28 | 27 | 1.337.000 |
| 13/3/2026 | 1,25 | 1,27 | 0,00% | 1,25 | 1,27 | 1,25 | 1,25 | 1,28 | 17 | 1.306.000 |
| 12/3/2026 | 1,28 | 1,27 | -2,31% | 1,25 | 1,28 | 1,26 | 1,26 | 1,27 | 15 | 1.457.200 |
| 11/3/2026 | 1,31 | 1,30 | -0,76% | 1,27 | 1,31 | 1,29 | 1,27 | 1,30 | 17 | 839.300 |
| 10/3/2026 | 1,29 | 1,31 | +0,77% | 1,26 | 1,35 | 1,31 | 1,30 | 1,31 | 75 | 7.228.500 |
| 9/3/2026 | 1,25 | 1,30 | +2,36% | 1,24 | 1,30 | 1,26 | 1,30 | 1,32 | 36 | 3.106.200 |
| 6/3/2026 | 1,30 | 1,27 | -2,31% | 1,25 | 1,31 | 1,26 | 1,26 | 1,27 | 33 | 2.157.100 |
| 5/3/2026 | 1,25 | 1,30 | 0,00% | 1,25 | 1,31 | 1,27 | 1,27 | 1,30 | 59 | 5.548.200 |