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.
INEP4 - INEPAR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,38 | 1,45 | +7,41% | 1,32 | 1,45 | 1,38 | 1,44 | 1,45 | 71 | 9.520.900 |
| 16/4/2025 | 1,34 | 1,35 | -2,17% | 1,32 | 1,38 | 1,35 | 1,35 | 1,38 | 30 | 1.001.400 |
| 15/4/2025 | 1,39 | 1,38 | +3,76% | 1,32 | 1,39 | 1,34 | 1,32 | 1,37 | 23 | 1.863.300 |
| 14/4/2025 | 1,37 | 1,33 | -0,75% | 1,33 | 1,42 | 1,37 | 1,32 | 1,33 | 82 | 8.865.300 |
| 11/4/2025 | 1,37 | 1,34 | +1,52% | 1,32 | 1,37 | 1,33 | 1,32 | 1,34 | 19 | 1.758.500 |
| 10/4/2025 | 1,35 | 1,32 | +0,76% | 1,32 | 1,42 | 1,38 | 1,31 | 1,32 | 98 | 23.663.900 |
| 9/4/2025 | 1,37 | 1,31 | -4,38% | 1,31 | 1,37 | 1,32 | 1,31 | 1,35 | 24 | 4.331.300 |
| 8/4/2025 | 1,36 | 1,37 | +0,74% | 1,35 | 1,37 | 1,35 | 1,32 | 1,37 | 24 | 5.333.900 |
| 7/4/2025 | 1,38 | 1,36 | +1,49% | 1,29 | 1,38 | 1,32 | 1,32 | 1,35 | 18 | 2.469.700 |
| 4/4/2025 | 1,37 | 1,34 | -2,19% | 1,34 | 1,37 | 1,34 | 1,34 | 1,37 | 7 | 499.300 |
| 3/4/2025 | 1,37 | 1,37 | +0,74% | 1,34 | 1,37 | 1,35 | 1,36 | 1,37 | 21 | 2.364.200 |
| 2/4/2025 | 1,42 | 1,36 | -4,23% | 1,34 | 1,42 | 1,34 | 1,35 | 1,36 | 30 | 3.965.800 |
| 1/4/2025 | 1,39 | 1,42 | +0,71% | 1,34 | 1,47 | 1,39 | 1,38 | 1,43 | 27 | 1.102.300 |
| 31/3/2025 | 1,41 | 1,41 | -2,08% | 1,38 | 1,43 | 1,40 | 1,39 | 1,41 | 24 | 2.034.600 |
| 28/3/2025 | 1,44 | 1,44 | +1,41% | 1,38 | 1,44 | 1,42 | 1,39 | 1,43 | 12 | 1.511.300 |
| 27/3/2025 | 1,38 | 1,42 | 0,00% | 1,38 | 1,42 | 1,39 | 1,38 | 1,42 | 9 | 1.391.100 |
| 26/3/2025 | 1,40 | 1,42 | -1,39% | 1,40 | 1,45 | 1,41 | 1,39 | 1,42 | 17 | 1.133.900 |
| 25/3/2025 | 1,42 | 1,44 | +2,13% | 1,42 | 1,45 | 1,43 | 1,38 | 1,42 | 12 | 1.552.300 |
| 24/3/2025 | 1,42 | 1,41 | +0,71% | 1,38 | 1,42 | 1,39 | 1,40 | 1,41 | 11 | 1.200.600 |
| 21/3/2025 | 1,46 | 1,40 | 0,00% | 1,36 | 1,46 | 1,36 | 1,35 | 1,40 | 12 | 821.900 |
| 20/3/2025 | 1,41 | 1,40 | +0,72% | 1,37 | 1,42 | 1,39 | 1,38 | 1,40 | 15 | 347.500 |
| 19/3/2025 | 1,41 | 1,39 | -1,42% | 1,38 | 1,42 | 1,40 | 1,39 | 1,41 | 14 | 672.200 |
| 18/3/2025 | 1,40 | 1,41 | +1,44% | 1,39 | 1,41 | 1,39 | 1,37 | 1,41 | 9 | 865.800 |
| 17/3/2025 | 1,33 | 1,39 | +0,72% | 1,33 | 1,39 | 1,35 | 1,37 | 1,39 | 18 | 1.530.700 |
| 14/3/2025 | 1,41 | 1,38 | +1,47% | 1,38 | 1,41 | 1,38 | 1,37 | 1,38 | 10 | 1.105.400 |
| 13/3/2025 | 1,39 | 1,36 | -2,16% | 1,36 | 1,40 | 1,36 | 1,36 | 1,39 | 16 | 3.985.000 |
| 12/3/2025 | 1,40 | 1,39 | -0,71% | 1,36 | 1,40 | 1,38 | 1,37 | 1,39 | 8 | 263.900 |
| 11/3/2025 | 1,41 | 1,40 | +2,94% | 1,36 | 1,41 | 1,38 | 1,37 | 1,39 | 11 | 483.300 |
| 10/3/2025 | 1,42 | 1,36 | -2,86% | 1,36 | 1,42 | 1,39 | 1,36 | 1,40 | 29 | 3.795.900 |
| 7/3/2025 | 1,44 | 1,40 | +1,45% | 1,37 | 1,45 | 1,40 | 1,39 | 1,40 | 16 | 1.611.100 |
| 6/3/2025 | 1,46 | 1,38 | -5,48% | 1,36 | 1,50 | 1,39 | 1,37 | 1,38 | 57 | 6.776.900 |
| 5/3/2025 | 1,50 | 1,46 | 0,00% | 1,41 | 1,50 | 1,47 | 1,35 | 1,46 | 12 | 649.400 |
| 28/2/2025 | 1,41 | 1,46 | +5,04% | 1,37 | 1,50 | 1,43 | 1,39 | 1,46 | 22 | 1.928.700 |
| 27/2/2025 | 1,40 | 1,39 | +4,51% | 1,34 | 1,40 | 1,37 | 1,36 | 1,38 | 14 | 535.300 |
| 26/2/2025 | 1,39 | 1,33 | -5,67% | 1,31 | 1,41 | 1,34 | 1,33 | 1,40 | 34 | 4.374.700 |
| 25/2/2025 | 1,40 | 1,41 | +2,92% | 1,34 | 1,42 | 1,38 | 1,37 | 1,41 | 37 | 3.270.800 |
| 24/2/2025 | 1,49 | 1,37 | -9,27% | 1,36 | 1,49 | 1,40 | 1,37 | 1,39 | 97 | 4.580.400 |
| 21/2/2025 | 1,49 | 1,51 | +0,67% | 1,44 | 1,54 | 1,47 | 1,47 | 1,51 | 33 | 1.622.800 |
| 20/2/2025 | 1,51 | 1,50 | -1,96% | 1,45 | 1,54 | 1,47 | 1,48 | 1,54 | 46 | 4.415.500 |
| 19/2/2025 | 1,54 | 1,53 | -1,29% | 1,53 | 1,55 | 1,53 | 1,53 | 1,58 | 11 | 444.300 |
| 18/2/2025 | 1,61 | 1,55 | -0,64% | 1,55 | 1,67 | 1,59 | 1,54 | 1,58 | 70 | 4.986.800 |
| 17/2/2025 | 1,53 | 1,56 | +0,65% | 1,50 | 1,60 | 1,55 | 1,52 | 1,57 | 81 | 10.745.600 |
| 14/2/2025 | 1,60 | 1,55 | +1,31% | 1,50 | 1,60 | 1,55 | 1,55 | 1,60 | 60 | 5.910.100 |
| 13/2/2025 | 1,61 | 1,53 | -3,77% | 1,53 | 1,70 | 1,63 | 1,53 | 1,54 | 152 | 21.919.500 |
| 12/2/2025 | 1,49 | 1,59 | +8,16% | 1,49 | 1,63 | 1,56 | 1,54 | 1,59 | 217 | 33.027.700 |
| 11/2/2025 | 1,41 | 1,47 | +4,26% | 1,39 | 1,47 | 1,43 | 1,41 | 1,47 | 35 | 2.718.300 |
| 10/2/2025 | 1,47 | 1,41 | -2,08% | 1,41 | 1,47 | 1,43 | 1,41 | 1,44 | 14 | 486.200 |
| 7/2/2025 | 1,47 | 1,44 | -0,69% | 1,41 | 1,47 | 1,41 | 1,39 | 1,41 | 16 | 1.567.700 |
| 6/2/2025 | 1,37 | 1,45 | +7,41% | 1,36 | 1,50 | 1,42 | 1,44 | 1,47 | 135 | 7.266.400 |
| 5/2/2025 | 1,39 | 1,35 | -1,46% | 1,32 | 1,40 | 1,35 | 1,35 | 1,36 | 38 | 3.172.900 |
| 4/2/2025 | 1,34 | 1,37 | +2,24% | 1,34 | 1,37 | 1,36 | 1,36 | 1,38 | 6 | 422.500 |
| 3/2/2025 | 1,31 | 1,34 | -4,29% | 1,31 | 1,39 | 1,33 | 1,34 | 1,39 | 19 | 1.338.700 |
| 31/1/2025 | 1,40 | 1,40 | -1,41% | 1,39 | 1,44 | 1,40 | 1,38 | 1,40 | 24 | 2.712.600 |
| 30/1/2025 | 1,39 | 1,42 | +2,16% | 1,37 | 1,42 | 1,41 | 1,41 | 1,42 | 15 | 2.158.000 |
| 29/1/2025 | 1,42 | 1,39 | -0,71% | 1,39 | 1,42 | 1,39 | 1,38 | 1,39 | 18 | 1.268.600 |
| 28/1/2025 | 1,47 | 1,40 | -0,71% | 1,40 | 1,47 | 1,41 | 1,40 | 1,42 | 24 | 1.142.300 |
| 27/1/2025 | 1,51 | 1,41 | -5,37% | 1,41 | 1,52 | 1,45 | 1,41 | 1,44 | 66 | 10.134.500 |
| 24/1/2025 | 1,35 | 1,49 | +12,03% | 1,34 | 1,52 | 1,45 | 1,45 | 1,49 | 134 | 13.396.400 |
| 23/1/2025 | 1,36 | 1,33 | -2,92% | 1,33 | 1,39 | 1,34 | 1,32 | 1,33 | 18 | 1.141.600 |
| 22/1/2025 | 1,36 | 1,37 | +1,48% | 1,36 | 1,41 | 1,37 | 1,36 | 1,37 | 13 | 576.300 |
| 21/1/2025 | 1,46 | 1,35 | -6,25% | 1,35 | 1,49 | 1,37 | 1,35 | 1,43 | 52 | 4.599.500 |
| 20/1/2025 | 1,39 | 1,44 | 0,00% | 1,39 | 1,45 | 1,40 | 1,39 | 1,44 | 23 | 1.279.400 |