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.
INEP3F - INEPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,55 | 1,63 | +6,54% | 1,50 | 1,63 | 1,58 | 1,52 | 1,63 | 56 | 146.030 |
| 16/4/2025 | 1,45 | 1,53 | -3,77% | 1,45 | 1,57 | 1,51 | 1,53 | 1,57 | 25 | 56.412 |
| 15/4/2025 | 1,53 | 1,59 | +6,00% | 1,48 | 1,60 | 1,55 | 1,47 | 1,59 | 19 | 14.009 |
| 14/4/2025 | 1,47 | 1,50 | +4,17% | 1,42 | 1,63 | 1,50 | 1,47 | 1,59 | 39 | 58.949 |
| 11/4/2025 | 1,57 | 1,44 | -4,64% | 1,44 | 1,59 | 1,50 | 1,44 | 1,49 | 19 | 29.431 |
| 10/4/2025 | 1,49 | 1,51 | +2,03% | 1,38 | 1,57 | 1,50 | 1,42 | 1,51 | 36 | 85.384 |
| 9/4/2025 | 1,40 | 1,48 | +5,71% | 1,37 | 1,50 | 1,41 | 1,37 | 1,49 | 22 | 31.936 |
| 8/4/2025 | 1,44 | 1,40 | -1,41% | 1,38 | 1,44 | 1,40 | 1,38 | 1,40 | 11 | 6.441 |
| 7/4/2025 | 1,44 | 1,42 | -1,39% | 1,39 | 1,49 | 1,43 | 1,40 | 1,42 | 19 | 16.092 |
| 4/4/2025 | 1,50 | 1,44 | -4,00% | 1,42 | 1,50 | 1,43 | 1,42 | 1,44 | 6 | 13.199 |
| 3/4/2025 | 1,47 | 1,50 | +5,63% | 1,43 | 1,50 | 1,46 | 1,45 | 1,49 | 8 | 16.360 |
| 2/4/2025 | 1,46 | 1,42 | -1,39% | 1,42 | 1,50 | 1,43 | 1,42 | 1,48 | 21 | 25.374 |
| 1/4/2025 | 1,49 | 1,44 | 0,00% | 1,43 | 1,49 | 1,46 | 1,43 | 1,44 | 16 | 13.152 |
| 31/3/2025 | 1,46 | 1,44 | 0,00% | 1,41 | 1,52 | 1,45 | 1,44 | 1,52 | 13 | 23.106 |
| 28/3/2025 | 1,42 | 1,44 | +1,41% | 1,41 | 1,51 | 1,46 | 1,44 | 1,51 | 18 | 62.717 |
| 27/3/2025 | 1,48 | 1,42 | -3,40% | 1,41 | 1,48 | 1,43 | 1,41 | 1,42 | 20 | 29.049 |
| 26/3/2025 | 1,48 | 1,47 | +4,26% | 1,41 | 1,57 | 1,43 | 1,41 | 1,47 | 18 | 17.758 |
| 25/3/2025 | 1,51 | 1,41 | -0,70% | 1,41 | 1,51 | 1,42 | 1,41 | 1,46 | 11 | 6.568 |
| 24/3/2025 | 1,42 | 1,42 | 0,00% | 1,42 | 1,50 | 1,42 | 1,41 | 1,48 | 24 | 20.447 |
| 21/3/2025 | 1,43 | 1,42 | -0,70% | 1,42 | 1,52 | 1,44 | 1,42 | 1,49 | 16 | 25.663 |
| 20/3/2025 | 1,48 | 1,43 | -1,38% | 1,41 | 1,48 | 1,42 | 1,43 | 1,47 | 5 | 5.837 |
| 19/3/2025 | 1,47 | 1,45 | -2,68% | 1,42 | 1,52 | 1,42 | 1,45 | 1,52 | 17 | 34.097 |
| 18/3/2025 | 1,49 | 1,49 | 0,00% | 1,47 | 1,58 | 1,53 | 1,49 | 1,52 | 18 | 35.806 |
| 17/3/2025 | 1,42 | 1,49 | +4,93% | 1,42 | 1,49 | 1,45 | 1,43 | 1,49 | 13 | 12.203 |
| 14/3/2025 | 1,41 | 1,42 | +0,71% | 1,41 | 1,58 | 1,50 | 1,42 | 1,43 | 24 | 63.107 |
| 13/3/2025 | 1,47 | 1,41 | -2,76% | 1,40 | 1,49 | 1,42 | 1,41 | 1,47 | 13 | 9.114 |
| 12/3/2025 | 1,41 | 1,45 | +2,11% | 1,41 | 1,52 | 1,45 | 1,44 | 1,47 | 12 | 36.657 |
| 11/3/2025 | 1,49 | 1,42 | -7,19% | 1,41 | 1,52 | 1,44 | 1,42 | 1,52 | 21 | 9.234 |
| 10/3/2025 | 1,46 | 1,53 | +2,68% | 1,41 | 1,53 | 1,47 | 1,45 | 1,52 | 17 | 67.037 |
| 7/3/2025 | 1,45 | 1,49 | +0,68% | 1,38 | 1,50 | 1,46 | 1,41 | 1,49 | 19 | 30.226 |
| 6/3/2025 | 1,50 | 1,48 | +5,71% | 1,48 | 1,50 | 1,48 | 1,41 | 1,50 | 2 | 2.074 |
| 5/3/2025 | 1,48 | 1,40 | -2,78% | 1,40 | 1,49 | 1,47 | 1,39 | 1,49 | 8 | 13.309 |
| 28/2/2025 | 1,45 | 1,44 | +5,11% | 1,37 | 1,49 | 1,45 | 1,44 | 1,47 | 13 | 16.878 |
| 27/2/2025 | 1,48 | 1,37 | -6,16% | 1,37 | 1,48 | 1,43 | 1,37 | 1,41 | 9 | 16.326 |
| 26/2/2025 | 1,48 | 1,46 | 0,00% | 1,38 | 1,48 | 1,42 | 1,41 | 1,47 | 10 | 28.557 |
| 25/2/2025 | 1,42 | 1,46 | +4,29% | 1,40 | 1,48 | 1,44 | 1,40 | 1,44 | 11 | 19.218 |
| 24/2/2025 | 1,45 | 1,40 | -6,04% | 1,40 | 1,46 | 1,44 | 1,40 | 1,45 | 8 | 12.103 |
| 21/2/2025 | 1,46 | 1,49 | +0,68% | 1,46 | 1,52 | 1,47 | 1,42 | 1,52 | 6 | 23.805 |
| 20/2/2025 | 1,47 | 1,48 | 0,00% | 1,47 | 1,54 | 1,48 | 1,47 | 1,50 | 18 | 34.349 |
| 19/2/2025 | 1,55 | 1,48 | -4,52% | 1,48 | 1,55 | 1,50 | 1,47 | 1,48 | 19 | 32.258 |
| 18/2/2025 | 1,49 | 1,55 | +2,65% | 1,49 | 1,59 | 1,54 | 1,50 | 1,55 | 17 | 16.223 |
| 17/2/2025 | 1,64 | 1,51 | -7,93% | 1,51 | 1,64 | 1,53 | 1,51 | 1,58 | 32 | 28.885 |
| 14/2/2025 | 1,64 | 1,64 | +5,81% | 1,59 | 1,70 | 1,64 | 1,55 | 1,64 | 18 | 5.740 |
| 13/2/2025 | 1,52 | 1,55 | +3,33% | 1,46 | 1,75 | 1,62 | 1,55 | 1,62 | 85 | 194.037 |
| 12/2/2025 | 1,48 | 1,50 | +7,14% | 1,44 | 1,66 | 1,57 | 1,50 | 1,55 | 56 | 91.977 |
| 11/2/2025 | 1,38 | 1,40 | +2,19% | 1,37 | 1,47 | 1,44 | 1,41 | 1,42 | 20 | 26.233 |
| 10/2/2025 | 1,38 | 1,37 | -0,72% | 1,37 | 1,40 | 1,37 | 1,37 | 1,38 | 26 | 31.292 |
| 7/2/2025 | 1,50 | 1,38 | 0,00% | 1,38 | 1,50 | 1,39 | 1,38 | 1,39 | 7 | 7.268 |
| 6/2/2025 | 1,50 | 1,38 | 0,00% | 1,38 | 1,50 | 1,39 | 1,38 | 1,39 | 14 | 8.665 |
| 5/2/2025 | 1,44 | 1,38 | -1,43% | 1,37 | 1,53 | 1,39 | 1,38 | 1,39 | 22 | 36.631 |
| 4/2/2025 | 1,41 | 1,40 | +2,94% | 1,37 | 1,41 | 1,39 | 1,40 | 1,44 | 10 | 17.850 |
| 3/2/2025 | 1,49 | 1,36 | -6,21% | 1,35 | 1,59 | 1,41 | 1,36 | 1,39 | 38 | 72.444 |
| 31/1/2025 | 1,46 | 1,45 | +2,84% | 1,39 | 1,47 | 1,41 | 1,40 | 1,45 | 20 | 39.505 |
| 30/1/2025 | 1,41 | 1,41 | -1,40% | 1,41 | 1,44 | 1,41 | 1,40 | 1,48 | 8 | 16.844 |
| 29/1/2025 | 1,46 | 1,43 | -0,69% | 1,41 | 1,46 | 1,42 | 1,41 | 1,49 | 16 | 25.949 |
| 28/1/2025 | 1,62 | 1,44 | -9,43% | 1,41 | 1,62 | 1,43 | 1,42 | 1,43 | 24 | 35.167 |
| 27/1/2025 | 1,57 | 1,59 | +2,58% | 1,41 | 1,64 | 1,49 | 1,44 | 1,59 | 64 | 117.776 |
| 24/1/2025 | 1,46 | 1,55 | +13,97% | 1,34 | 1,55 | 1,47 | 1,41 | 1,55 | 69 | 160.176 |
| 23/1/2025 | 1,34 | 1,36 | +0,74% | 1,33 | 1,36 | 1,34 | 1,35 | 1,36 | 11 | 40.156 |
| 22/1/2025 | 1,35 | 1,35 | +0,75% | 1,35 | 1,37 | 1,36 | 1,35 | 1,37 | 6 | 5.057 |
| 21/1/2025 | 1,45 | 1,34 | -6,94% | 1,33 | 1,45 | 1,35 | 1,34 | 1,37 | 17 | 41.883 |
| 20/1/2025 | 1,39 | 1,44 | +5,11% | 1,36 | 1,44 | 1,40 | 1,38 | 1,44 | 11 | 38.190 |