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.
INEP4F - INEPAR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,34 | 1,34 | +0,75% | 1,34 | 1,40 | 1,38 | 1,34 | 1,40 | 12 | 20.462 |
| 16/4/2025 | 1,38 | 1,33 | -0,75% | 1,33 | 1,41 | 1,36 | 1,33 | 1,39 | 18 | 35.378 |
| 15/4/2025 | 1,40 | 1,34 | -4,29% | 1,34 | 1,40 | 1,35 | 1,34 | 1,38 | 13 | 15.316 |
| 14/4/2025 | 1,32 | 1,40 | +0,72% | 1,32 | 1,45 | 1,37 | 1,37 | 1,39 | 22 | 37.929 |
| 11/4/2025 | 1,39 | 1,39 | 0,00% | 1,39 | 1,39 | 1,39 | 1,32 | 1,39 | 4 | 3.336 |
| 10/4/2025 | 1,35 | 1,39 | +4,51% | 1,33 | 1,40 | 1,38 | 1,33 | 1,39 | 20 | 55.384 |
| 9/4/2025 | 1,35 | 1,33 | -1,48% | 1,33 | 1,41 | 1,34 | 1,34 | 1,40 | 8 | 10.087 |
| 8/4/2025 | 1,41 | 1,35 | +0,75% | 1,35 | 1,41 | 1,37 | 1,35 | 1,41 | 12 | 16.727 |
| 7/4/2025 | 1,32 | 1,34 | -0,74% | 1,32 | 1,34 | 1,32 | 1,33 | 1,34 | 11 | 21.403 |
| 4/4/2025 | 1,42 | 1,35 | -6,25% | 1,35 | 1,42 | 1,36 | 1,35 | 1,41 | 5 | 10.925 |
| 3/4/2025 | 1,40 | 1,44 | +0,70% | 1,34 | 1,44 | 1,35 | 1,35 | 1,44 | 14 | 14.779 |
| 2/4/2025 | 1,44 | 1,43 | -0,69% | 1,36 | 1,44 | 1,42 | 1,36 | 1,43 | 13 | 22.986 |
| 1/4/2025 | 1,45 | 1,44 | +8,27% | 1,36 | 1,45 | 1,41 | 1,36 | 1,44 | 11 | 20.946 |
| 31/3/2025 | 1,36 | 1,33 | -3,62% | 1,33 | 1,36 | 1,35 | 1,33 | 1,45 | 9 | 35.669 |
| 28/3/2025 | 1,39 | 1,38 | -2,82% | 1,35 | 1,46 | 1,40 | 1,35 | 1,44 | 7 | 4.484 |
| 27/3/2025 | 1,44 | 1,42 | -1,39% | 1,34 | 1,44 | 1,36 | 1,34 | 1,42 | 8 | 8.207 |
| 26/3/2025 | 1,38 | 1,44 | +2,13% | 1,38 | 1,44 | 1,40 | 1,38 | 1,44 | 8 | 8.409 |
| 25/3/2025 | 1,40 | 1,41 | +8,46% | 1,32 | 1,41 | 1,39 | 1,32 | 1,41 | 11 | 34.485 |
| 24/3/2025 | 1,30 | 1,30 | -0,76% | 1,30 | 1,40 | 1,37 | 1,33 | 1,40 | 5 | 3.840 |
| 21/3/2025 | 1,41 | 1,31 | -6,43% | 1,30 | 1,41 | 1,33 | 1,31 | 1,40 | 10 | 33.117 |
| 20/3/2025 | 1,41 | 1,40 | -0,71% | 1,37 | 1,41 | 1,38 | 1,38 | 1,40 | 8 | 14.102 |
| 19/3/2025 | 1,33 | 1,41 | 0,00% | 1,30 | 1,41 | 1,34 | 1,38 | 1,41 | 10 | 29.929 |
| 18/3/2025 | 1,45 | 1,41 | -2,76% | 1,30 | 1,47 | 1,44 | 1,31 | 1,41 | 11 | 31.725 |
| 17/3/2025 | 1,38 | 1,45 | +8,21% | 1,25 | 1,45 | 1,33 | 1,35 | 1,45 | 23 | 39.091 |
| 14/3/2025 | 1,46 | 1,34 | -0,74% | 1,34 | 1,46 | 1,38 | 1,34 | 1,39 | 12 | 29.570 |
| 13/3/2025 | 1,47 | 1,35 | -3,57% | 1,35 | 1,47 | 1,40 | 1,36 | 1,46 | 15 | 27.017 |
| 12/3/2025 | 1,40 | 1,40 | 0,00% | 1,39 | 1,40 | 1,39 | 1,39 | 1,40 | 9 | 21.773 |
| 11/3/2025 | 1,48 | 1,40 | +2,19% | 1,40 | 1,48 | 1,46 | 1,38 | 1,40 | 12 | 25.993 |
| 10/3/2025 | 1,37 | 1,37 | -2,14% | 1,37 | 1,49 | 1,38 | 1,39 | 1,48 | 13 | 12.445 |
| 7/3/2025 | 1,44 | 1,40 | -4,76% | 1,40 | 1,44 | 1,41 | 1,38 | 1,40 | 7 | 5.803 |
| 6/3/2025 | 1,46 | 1,47 | +5,00% | 1,46 | 1,47 | 1,46 | 1,40 | 1,47 | 13 | 14.757 |
| 5/3/2025 | 1,45 | 1,40 | -3,45% | 1,35 | 1,45 | 1,38 | 1,36 | 1,45 | 6 | 6.510 |
| 28/2/2025 | 1,39 | 1,45 | +9,02% | 1,30 | 1,45 | 1,38 | 1,40 | 1,45 | 11 | 7.358 |
| 27/2/2025 | 1,32 | 1,33 | +0,76% | 1,32 | 1,36 | 1,34 | 1,33 | 1,36 | 9 | 28.887 |
| 26/2/2025 | 1,39 | 1,32 | -5,71% | 1,32 | 1,41 | 1,36 | 1,28 | 1,33 | 23 | 31.745 |
| 25/2/2025 | 1,45 | 1,40 | -3,45% | 1,40 | 1,45 | 1,41 | 1,40 | 1,44 | 9 | 12.005 |
| 24/2/2025 | 1,51 | 1,45 | -3,33% | 1,40 | 1,51 | 1,45 | 1,41 | 1,45 | 8 | 12.186 |
| 21/2/2025 | 1,51 | 1,50 | +0,67% | 1,48 | 1,51 | 1,50 | 1,39 | 1,57 | 10 | 24.161 |
| 20/2/2025 | 1,55 | 1,49 | -1,97% | 1,49 | 1,64 | 1,53 | 1,39 | 1,59 | 13 | 28.359 |
| 19/2/2025 | 1,65 | 1,52 | -7,32% | 1,52 | 1,65 | 1,54 | 1,52 | 1,53 | 5 | 2.620 |
| 18/2/2025 | 1,62 | 1,64 | +2,50% | 1,62 | 1,64 | 1,63 | 1,58 | 1,60 | 5 | 1.310 |
| 17/2/2025 | 1,60 | 1,60 | +1,27% | 1,51 | 1,61 | 1,58 | 1,59 | 1,61 | 21 | 32.705 |
| 14/2/2025 | 1,49 | 1,58 | +3,95% | 1,49 | 1,62 | 1,56 | 1,54 | 1,58 | 11 | 32.406 |
| 13/2/2025 | 1,59 | 1,52 | -3,80% | 1,52 | 1,64 | 1,57 | 1,52 | 1,55 | 18 | 41.182 |
| 12/2/2025 | 1,49 | 1,58 | +6,76% | 1,49 | 1,63 | 1,52 | 1,53 | 1,58 | 54 | 127.628 |
| 11/2/2025 | 1,38 | 1,48 | +4,96% | 1,38 | 1,48 | 1,45 | 1,41 | 1,48 | 7 | 4.500 |
| 10/2/2025 | 1,41 | 1,41 | 0,00% | 1,41 | 1,43 | 1,41 | 1,41 | 1,46 | 11 | 38.228 |
| 7/2/2025 | 1,36 | 1,41 | 0,00% | 1,36 | 1,49 | 1,42 | 1,41 | 1,46 | 147 | 1.280.343 |
| 6/2/2025 | 1,39 | 1,41 | +3,68% | 1,39 | 1,49 | 1,40 | 1,39 | 1,43 | 675 | 6.665.194 |
| 5/2/2025 | 1,44 | 1,36 | -2,86% | 1,33 | 1,44 | 1,36 | 1,33 | 1,36 | 137 | 842.904 |
| 4/2/2025 | 1,34 | 1,40 | +2,19% | 1,34 | 1,42 | 1,39 | 1,36 | 1,41 | 13 | 20.335 |
| 3/2/2025 | 1,44 | 1,37 | -3,52% | 1,35 | 1,44 | 1,36 | 1,37 | 1,44 | 16 | 34.959 |
| 31/1/2025 | 1,42 | 1,42 | +1,43% | 1,40 | 1,42 | 1,40 | 1,40 | 1,42 | 14 | 25.792 |
| 30/1/2025 | 1,44 | 1,40 | -3,45% | 1,40 | 1,44 | 1,41 | 1,41 | 1,42 | 5 | 1.130 |
| 29/1/2025 | 1,47 | 1,45 | +2,84% | 1,41 | 1,47 | 1,41 | 1,42 | 1,45 | 7 | 9.793 |
| 28/1/2025 | 1,41 | 1,41 | 0,00% | 1,41 | 1,42 | 1,41 | 1,41 | 1,47 | 6 | 4.654 |
| 27/1/2025 | 1,49 | 1,41 | -4,08% | 1,41 | 1,52 | 1,46 | 1,40 | 1,41 | 18 | 16.072 |
| 24/1/2025 | 1,41 | 1,47 | +3,52% | 1,39 | 1,49 | 1,44 | 1,41 | 1,47 | 23 | 46.583 |
| 23/1/2025 | 1,39 | 1,42 | +1,43% | 1,38 | 1,42 | 1,39 | 1,38 | 1,42 | 9 | 14.766 |
| 22/1/2025 | 1,35 | 1,40 | +2,94% | 1,35 | 1,40 | 1,37 | 1,38 | 1,40 | 9 | 2.621 |
| 21/1/2025 | 1,44 | 1,36 | +1,49% | 1,29 | 1,50 | 1,34 | 1,33 | 1,35 | 22 | 25.435 |
| 20/1/2025 | 1,35 | 1,34 | -7,59% | 1,34 | 1,39 | 1,35 | 1,36 | 1,44 | 8 | 16.759 |