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.
INEP3F - INEPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 1,29 | 1,25 | -3,10% | 1,25 | 1,29 | 1,28 | 1,25 | 1,26 | 13 | 10.371 |
| 23/10/2025 | 1,28 | 1,29 | +0,78% | 1,23 | 1,29 | 1,25 | 1,23 | 1,29 | 17 | 19.780 |
| 22/10/2025 | 1,28 | 1,28 | +4,07% | 1,24 | 1,30 | 1,26 | 1,24 | 1,28 | 15 | 23.568 |
| 21/10/2025 | 1,30 | 1,23 | -3,15% | 1,23 | 1,36 | 1,26 | 1,23 | 1,31 | 26 | 34.022 |
| 20/10/2025 | 1,24 | 1,27 | +2,42% | 1,24 | 1,31 | 1,29 | 1,27 | 1,30 | 12 | 11.355 |
| 17/10/2025 | 1,28 | 1,24 | -4,62% | 1,24 | 1,29 | 1,26 | 1,24 | 1,26 | 12 | 33.044 |
| 16/10/2025 | 1,25 | 1,30 | 0,00% | 1,24 | 1,32 | 1,25 | 1,24 | 1,28 | 16 | 21.568 |
| 15/10/2025 | 1,36 | 1,30 | +1,56% | 1,25 | 1,36 | 1,29 | 1,28 | 1,30 | 32 | 79.343 |
| 14/10/2025 | 1,36 | 1,28 | +0,79% | 1,26 | 1,36 | 1,29 | 1,27 | 1,32 | 14 | 22.371 |
| 13/10/2025 | 1,29 | 1,27 | -9,93% | 1,26 | 1,40 | 1,28 | 1,28 | 1,33 | 28 | 52.902 |
| 10/10/2025 | 1,45 | 1,41 | -0,70% | 1,29 | 1,45 | 1,33 | 1,39 | 1,41 | 31 | 78.714 |
| 9/10/2025 | 1,45 | 1,42 | -0,70% | 1,38 | 1,60 | 1,41 | 1,40 | 1,45 | 56 | 275.822 |
| 8/10/2025 | 1,42 | 1,43 | -1,38% | 1,42 | 1,48 | 1,44 | 1,43 | 1,46 | 31 | 117.212 |
| 7/10/2025 | 1,51 | 1,45 | -7,64% | 1,44 | 1,51 | 1,45 | 1,44 | 1,51 | 19 | 53.405 |
| 6/10/2025 | 1,60 | 1,57 | -4,27% | 1,47 | 1,60 | 1,54 | 1,47 | 1,58 | 17 | 41.776 |
| 3/10/2025 | 1,46 | 1,64 | +10,07% | 1,46 | 1,65 | 1,52 | 1,54 | 1,64 | 32 | 104.486 |
| 2/10/2025 | 1,49 | 1,49 | -1,32% | 1,46 | 1,53 | 1,47 | 1,48 | 1,49 | 44 | 58.013 |
| 1/10/2025 | 1,51 | 1,51 | 0,00% | 1,47 | 1,53 | 1,49 | 1,48 | 1,53 | 50 | 126.621 |
| 30/9/2025 | 1,54 | 1,51 | 0,00% | 1,50 | 1,55 | 1,51 | 1,51 | 1,53 | 30 | 89.697 |
| 29/9/2025 | 1,52 | 1,51 | -1,31% | 1,51 | 1,58 | 1,53 | 1,51 | 1,56 | 28 | 80.137 |
| 26/9/2025 | 1,61 | 1,53 | -1,92% | 1,53 | 1,61 | 1,55 | 1,53 | 1,56 | 19 | 75.143 |
| 25/9/2025 | 1,56 | 1,56 | 0,00% | 1,53 | 1,66 | 1,59 | 1,56 | 1,62 | 26 | 53.519 |
| 24/9/2025 | 1,62 | 1,56 | -6,02% | 1,56 | 1,65 | 1,58 | 1,56 | 1,59 | 18 | 50.275 |
| 23/9/2025 | 1,55 | 1,66 | +4,40% | 1,53 | 1,69 | 1,57 | 1,55 | 1,66 | 17 | 48.640 |
| 22/9/2025 | 1,71 | 1,59 | -7,02% | 1,55 | 1,72 | 1,63 | 1,59 | 1,69 | 20 | 43.215 |
| 19/9/2025 | 1,67 | 1,71 | -0,58% | 1,61 | 1,74 | 1,70 | 1,69 | 1,72 | 43 | 89.424 |
| 18/9/2025 | 1,69 | 1,72 | -0,58% | 1,60 | 1,74 | 1,70 | 1,70 | 1,74 | 50 | 115.002 |
| 17/9/2025 | 1,72 | 1,73 | +1,76% | 1,54 | 1,81 | 1,73 | 1,56 | 1,73 | 71 | 201.068 |
| 16/9/2025 | 1,62 | 1,70 | +9,68% | 1,47 | 2,00 | 1,79 | 1,66 | 1,70 | 184 | 592.002 |
| 15/9/2025 | 1,62 | 1,55 | 0,00% | 1,50 | 1,62 | 1,54 | 1,55 | 1,62 | 19 | 28.763 |
| 12/9/2025 | 1,58 | 1,55 | 0,00% | 1,45 | 1,68 | 1,51 | 1,46 | 1,47 | 19 | 41.459 |
| 11/9/2025 | 1,52 | 1,55 | +13,97% | 1,52 | 1,70 | 1,57 | 1,53 | 1,58 | 33 | 82.855 |
| 10/9/2025 | 1,54 | 1,36 | -15,00% | 1,36 | 1,55 | 1,49 | 1,45 | 1,55 | 33 | 26.882 |
| 9/9/2025 | 1,56 | 1,60 | +1,91% | 1,51 | 1,66 | 1,55 | 1,50 | 1,60 | 65 | 153.852 |
| 8/9/2025 | 1,68 | 1,57 | -6,55% | 1,57 | 1,68 | 1,59 | 1,57 | 1,68 | 35 | 101.658 |
| 5/9/2025 | 1,68 | 1,68 | 0,00% | 1,58 | 1,69 | 1,63 | 1,59 | 1,69 | 15 | 22.452 |
| 4/9/2025 | 1,70 | 1,68 | -1,18% | 1,60 | 1,70 | 1,64 | 1,63 | 1,68 | 22 | 32.834 |
| 3/9/2025 | 1,63 | 1,70 | +1,80% | 1,62 | 1,70 | 1,64 | 1,69 | 1,70 | 24 | 62.648 |
| 2/9/2025 | 1,65 | 1,67 | +2,45% | 1,62 | 1,68 | 1,65 | 1,66 | 1,67 | 16 | 19.359 |
| 1/9/2025 | 1,65 | 1,63 | -5,78% | 1,63 | 1,70 | 1,66 | 1,63 | 1,69 | 10 | 16.817 |
| 29/8/2025 | 1,64 | 1,73 | +6,13% | 1,64 | 1,78 | 1,71 | 1,65 | 1,73 | 26 | 35.936 |
| 28/8/2025 | 1,67 | 1,63 | -8,94% | 1,63 | 1,78 | 1,70 | 1,63 | 1,78 | 24 | 70.721 |
| 27/8/2025 | 1,63 | 1,79 | +9,15% | 1,63 | 1,79 | 1,73 | 1,68 | 1,79 | 25 | 47.990 |
| 26/8/2025 | 1,80 | 1,64 | -4,09% | 1,64 | 1,80 | 1,69 | 1,74 | 1,75 | 28 | 68.219 |
| 25/8/2025 | 1,73 | 1,71 | -3,93% | 1,61 | 1,89 | 1,71 | 1,62 | 1,70 | 43 | 108.649 |
| 22/8/2025 | 1,53 | 1,78 | +18,67% | 1,44 | 1,82 | 1,65 | 1,62 | 1,78 | 42 | 134.854 |
| 21/8/2025 | 1,53 | 1,50 | -7,41% | 1,44 | 1,60 | 1,50 | 1,49 | 1,55 | 24 | 39.464 |
| 20/8/2025 | 1,47 | 1,62 | +8,00% | 1,44 | 1,66 | 1,54 | 1,45 | 1,58 | 35 | 36.219 |
| 19/8/2025 | 1,56 | 1,50 | -6,25% | 1,50 | 1,68 | 1,53 | 1,57 | 1,58 | 36 | 83.534 |
| 18/8/2025 | 1,68 | 1,60 | -13,51% | 1,60 | 1,83 | 1,63 | 1,59 | 1,65 | 17 | 26.665 |
| 15/8/2025 | 1,70 | 1,85 | +10,12% | 1,62 | 1,92 | 1,66 | 1,62 | 1,84 | 22 | 40.530 |
| 14/8/2025 | 1,79 | 1,68 | -2,33% | 1,66 | 2,13 | 1,82 | 1,68 | 1,93 | 115 | 391.613 |
| 13/8/2025 | 1,78 | 1,72 | -2,82% | 1,53 | 1,81 | 1,63 | 1,65 | 1,72 | 35 | 96.423 |
| 12/8/2025 | 1,74 | 1,77 | +1,72% | 1,72 | 1,79 | 1,74 | 1,73 | 1,77 | 20 | 36.895 |
| 11/8/2025 | 1,76 | 1,74 | -2,25% | 1,72 | 1,84 | 1,75 | 1,73 | 1,79 | 15 | 56.845 |
| 8/8/2025 | 1,83 | 1,78 | +1,14% | 1,78 | 1,89 | 1,80 | 1,78 | 1,88 | 19 | 49.096 |
| 7/8/2025 | 1,79 | 1,76 | -11,56% | 1,76 | 1,84 | 1,78 | 1,76 | 1,83 | 35 | 69.194 |
| 6/8/2025 | 1,69 | 1,99 | +15,03% | 1,69 | 2,09 | 1,91 | 1,77 | 1,99 | 66 | 188.082 |
| 5/8/2025 | 1,78 | 1,73 | +3,59% | 1,71 | 1,79 | 1,74 | 1,72 | 1,73 | 9 | 6.458 |
| 4/8/2025 | 1,64 | 1,67 | -0,60% | 1,50 | 1,67 | 1,61 | 1,67 | 1,91 | 9 | 12.744 |
| 1/8/2025 | 1,70 | 1,68 | -3,45% | 1,65 | 1,94 | 1,70 | 1,70 | 1,92 | 16 | 17.386 |
| 31/7/2025 | 1,70 | 1,74 | +2,35% | 1,70 | 1,74 | 1,70 | 1,70 | 1,74 | 7 | 14.644 |
| 30/7/2025 | 1,78 | 1,70 | -14,14% | 1,70 | 1,95 | 1,74 | 1,70 | 1,95 | 20 | 29.874 |
| 29/7/2025 | 1,80 | 1,98 | +16,47% | 1,79 | 1,99 | 1,83 | 1,79 | 1,97 | 13 | 14.498 |
| 28/7/2025 | 1,83 | 1,70 | -5,56% | 1,65 | 2,00 | 1,75 | 1,68 | 2,00 | 13 | 18.581 |
| 25/7/2025 | 2,06 | 1,80 | -4,26% | 1,80 | 2,06 | 1,84 | 1,80 | 1,89 | 8 | 14.363 |
| 24/7/2025 | 2,09 | 1,88 | -10,05% | 1,88 | 2,09 | 1,97 | 1,85 | 1,87 | 27 | 56.640 |
| 23/7/2025 | 1,95 | 2,09 | +5,03% | 1,82 | 2,11 | 1,93 | 2,00 | 2,09 | 24 | 13.751 |
| 22/7/2025 | 2,00 | 1,99 | -0,50% | 1,82 | 2,14 | 1,91 | 2,08 | 2,10 | 21 | 64.642 |
| 21/7/2025 | 2,05 | 2,00 | +2,56% | 1,92 | 2,15 | 2,06 | 1,91 | 1,92 | 21 | 50.760 |
| 18/7/2025 | 1,95 | 1,95 | +5,98% | 1,89 | 2,09 | 1,95 | 1,93 | 2,05 | 19 | 40.067 |
| 17/7/2025 | 1,93 | 1,84 | -10,24% | 1,84 | 2,02 | 1,94 | 1,83 | 1,86 | 7 | 35.575 |
| 16/7/2025 | 2,05 | 2,05 | +2,50% | 2,00 | 2,07 | 2,03 | 1,93 | 2,11 | 9 | 11.814 |
| 15/7/2025 | 2,17 | 2,00 | +1,01% | 1,97 | 2,17 | 2,01 | 2,00 | 2,14 | 13 | 27.867 |
| 14/7/2025 | 2,00 | 1,98 | -1,98% | 1,98 | 2,19 | 1,99 | 1,98 | 2,17 | 9 | 14.184 |
| 11/7/2025 | 2,24 | 2,02 | -12,17% | 2,00 | 2,24 | 2,08 | 2,00 | 2,18 | 14 | 20.211 |
| 10/7/2025 | 2,06 | 2,30 | +9,52% | 2,06 | 2,30 | 2,10 | 2,15 | 2,30 | 8 | 14.968 |
| 9/7/2025 | 2,12 | 2,10 | -8,30% | 2,06 | 2,12 | 2,09 | 2,06 | 2,15 | 16 | 63.939 |
| 8/7/2025 | 2,12 | 2,29 | +8,53% | 2,11 | 2,33 | 2,12 | 2,11 | 2,29 | 10 | 23.119 |
| 7/7/2025 | 2,41 | 2,11 | -5,80% | 2,11 | 2,41 | 2,21 | 2,11 | 2,20 | 15 | 33.200 |
| 4/7/2025 | 2,12 | 2,24 | +1,82% | 2,11 | 2,24 | 2,17 | 2,15 | 2,24 | 19 | 58.562 |
| 3/7/2025 | 2,11 | 2,20 | +0,92% | 2,11 | 2,21 | 2,14 | 2,15 | 2,22 | 12 | 59.109 |
| 2/7/2025 | 2,39 | 2,18 | +2,35% | 2,10 | 2,39 | 2,16 | 2,16 | 2,18 | 29 | 67.710 |
| 1/7/2025 | 2,25 | 2,13 | -4,05% | 2,13 | 2,48 | 2,31 | 2,13 | 2,26 | 44 | 131.593 |
| 30/6/2025 | 2,00 | 2,22 | +11,00% | 2,00 | 2,51 | 2,25 | 2,05 | 2,22 | 47 | 194.738 |
| 27/6/2025 | 2,06 | 2,00 | -5,21% | 2,00 | 2,06 | 2,00 | 2,01 | 2,11 | 5 | 14.620 |
| 26/6/2025 | 2,17 | 2,11 | -3,21% | 1,99 | 2,18 | 2,09 | 2,00 | 2,14 | 29 | 38.298 |
| 25/6/2025 | 2,10 | 2,18 | +1,40% | 2,07 | 2,21 | 2,09 | 2,07 | 2,14 | 11 | 34.079 |
| 24/6/2025 | 2,12 | 2,15 | 0,00% | 2,12 | 2,25 | 2,11 | 2,14 | 2,25 | 17 | 70.992 |
| 23/6/2025 | 2,29 | 2,15 | -2,27% | 2,13 | 2,29 | 2,21 | 2,15 | 2,20 | 18 | 48.056 |
| 20/6/2025 | 2,21 | 2,20 | -3,93% | 2,13 | 2,34 | 2,17 | 2,20 | 2,30 | 20 | 20.021 |
| 18/6/2025 | 2,31 | 2,29 | -1,29% | 2,20 | 2,34 | 2,26 | 2,26 | 2,29 | 31 | 142.455 |
| 17/6/2025 | 2,33 | 2,32 | -0,43% | 2,30 | 2,33 | 2,31 | 2,30 | 2,32 | 14 | 32.218 |
| 16/6/2025 | 2,26 | 2,33 | +4,48% | 2,26 | 2,50 | 2,40 | 2,32 | 2,38 | 48 | 171.273 |
| 13/6/2025 | 2,32 | 2,23 | +0,90% | 2,16 | 2,47 | 2,28 | 2,24 | 2,43 | 25 | 84.374 |
| 12/6/2025 | 2,21 | 2,21 | -2,21% | 2,16 | 2,35 | 2,27 | 2,16 | 2,32 | 16 | 92.247 |
| 11/6/2025 | 2,39 | 2,26 | +3,20% | 2,16 | 2,39 | 2,21 | 2,16 | 2,35 | 7 | 38.338 |
| 10/6/2025 | 2,30 | 2,19 | -3,10% | 2,19 | 2,39 | 2,24 | 2,20 | 2,39 | 13 | 52.325 |
| 9/6/2025 | 2,44 | 2,26 | -3,83% | 2,19 | 2,44 | 2,29 | 2,27 | 2,43 | 17 | 34.371 |
| 6/6/2025 | 2,25 | 2,35 | +1,73% | 2,21 | 2,43 | 2,33 | 2,24 | 2,40 | 81 | 755.476 |
| 5/6/2025 | 2,40 | 2,31 | -1,70% | 2,22 | 2,45 | 2,32 | 2,28 | 2,35 | 114 | 1.311.862 |
| 4/6/2025 | 2,27 | 2,35 | 0,00% | 2,22 | 2,35 | 2,28 | 2,23 | 2,35 | 21 | 66.384 |
| 3/6/2025 | 2,28 | 2,35 | +4,44% | 2,24 | 2,35 | 2,29 | 2,33 | 2,45 | 28 | 128.246 |
| 2/6/2025 | 2,27 | 2,25 | +0,45% | 2,25 | 2,33 | 2,27 | 2,25 | 2,30 | 25 | 55.146 |
| 30/5/2025 | 2,22 | 2,24 | +1,36% | 2,19 | 2,41 | 2,32 | 2,24 | 2,31 | 51 | 278.202 |
| 29/5/2025 | 2,36 | 2,21 | -5,15% | 2,21 | 2,36 | 2,26 | 2,21 | 2,34 | 13 | 42.306 |
| 28/5/2025 | 2,38 | 2,33 | +2,64% | 2,27 | 2,38 | 2,30 | 2,30 | 2,36 | 12 | 41.344 |
| 27/5/2025 | 2,33 | 2,27 | -0,87% | 2,25 | 2,38 | 2,28 | 2,27 | 2,35 | 12 | 32.742 |
| 26/5/2025 | 2,45 | 2,29 | -5,76% | 2,22 | 2,45 | 2,35 | 2,24 | 2,36 | 32 | 43.122 |
| 23/5/2025 | 2,39 | 2,43 | -0,41% | 2,10 | 2,46 | 2,30 | 2,29 | 2,43 | 27 | 67.783 |
| 22/5/2025 | 2,07 | 2,44 | +6,09% | 2,07 | 2,44 | 2,24 | 2,31 | 2,43 | 16 | 52.001 |
| 21/5/2025 | 1,99 | 2,30 | +16,75% | 1,98 | 2,30 | 2,20 | 2,08 | 2,30 | 13 | 46.871 |
| 20/5/2025 | 2,19 | 1,97 | -8,80% | 1,95 | 2,34 | 2,27 | 2,01 | 2,33 | 9 | 25.262 |
| 19/5/2025 | 2,43 | 2,16 | -10,00% | 2,02 | 2,43 | 2,20 | 2,17 | 2,33 | 16 | 53.152 |
| 16/5/2025 | 2,38 | 2,40 | +3,90% | 2,19 | 2,40 | 2,38 | 1,45 | 2,40 | 13 | 59.303 |
| 15/5/2025 | 2,25 | 2,31 | -0,43% | 2,23 | 2,40 | 2,29 | 1,92 | 2,39 | 25 | 88.055 |
| 14/5/2025 | 2,34 | 2,32 | -2,11% | 2,27 | 2,34 | 2,30 | 2,28 | 2,33 | 30 | 70.383 |
| 13/5/2025 | 2,50 | 2,37 | -5,20% | 2,22 | 2,50 | 2,40 | 2,37 | 2,52 | 30 | 131.653 |
| 12/5/2025 | 2,24 | 2,50 | +15,21% | 2,18 | 2,50 | 2,35 | 2,20 | 2,50 | 42 | 185.727 |
| 9/5/2025 | 2,56 | 2,17 | -8,44% | 2,17 | 2,56 | 2,22 | 2,17 | 2,25 | 30 | 84.041 |
| 8/5/2025 | 2,57 | 2,37 | -0,84% | 2,25 | 2,70 | 2,37 | 2,31 | 2,57 | 100 | 342.896 |
| 7/5/2025 | 2,55 | 2,39 | -5,91% | 2,38 | 2,55 | 2,45 | 2,38 | 2,43 | 8 | 18.170 |
| 6/5/2025 | 2,71 | 2,54 | +13,39% | 2,26 | 2,71 | 2,47 | 2,38 | 2,54 | 35 | 120.038 |
| 5/5/2025 | 2,41 | 2,24 | -8,94% | 2,19 | 2,61 | 2,40 | 2,24 | 2,43 | 47 | 141.695 |
| 2/5/2025 | 1,87 | 2,46 | +16,04% | 1,83 | 3,18 | 2,44 | 2,46 | 2,71 | 88 | 348.073 |
| 29/4/2025 | 1,94 | 2,12 | +12,77% | 1,86 | 2,12 | 1,94 | 2,12 | 2,29 | 45 | 209.449 |
| 28/4/2025 | 1,85 | 1,88 | -2,59% | 1,84 | 2,45 | 2,01 | 1,88 | 1,89 | 48 | 98.440 |