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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,63 | 1,68 | -0,59% | 1,55 | 1,68 | 1,60 | 1,75 | 1,95 | 10 | 21.765 |
| 4/6/2025 | 1,98 | 1,69 | -15,08% | 1,62 | 1,98 | 1,74 | 1,66 | 1,72 | 20 | 26.832 |
| 3/6/2025 | 1,67 | 1,99 | +19,88% | 1,51 | 1,99 | 1,72 | 1,63 | 1,98 | 17 | 15.487 |
| 2/6/2025 | 1,51 | 1,66 | +1,84% | 1,49 | 1,67 | 1,60 | 1,63 | 1,65 | 45 | 19.294 |
| 30/5/2025 | 1,75 | 1,63 | 0,00% | 1,50 | 1,75 | 1,62 | 1,63 | 1,74 | 17 | 48.443 |
| 29/5/2025 | 1,70 | 1,63 | -1,21% | 1,62 | 1,70 | 1,65 | 1,63 | 1,68 | 14 | 20.833 |
| 28/5/2025 | 1,56 | 1,65 | 0,00% | 1,55 | 1,69 | 1,62 | 1,65 | 1,68 | 8 | 29.272 |
| 27/5/2025 | 1,63 | 1,65 | +10,74% | 1,63 | 1,70 | 1,66 | 1,49 | 1,69 | 9 | 37.397 |
| 26/5/2025 | 1,65 | 1,49 | -12,35% | 1,47 | 1,68 | 1,61 | 1,49 | 1,68 | 34 | 38.199 |
| 23/5/2025 | 1,75 | 1,70 | -1,73% | 1,65 | 1,75 | 1,67 | 1,66 | 1,70 | 15 | 38.108 |
| 22/5/2025 | 1,51 | 1,73 | +4,22% | 1,51 | 1,82 | 1,69 | 1,73 | 1,75 | 26 | 64.640 |
| 21/5/2025 | 1,76 | 1,66 | +2,47% | 1,51 | 1,76 | 1,62 | 1,74 | 1,76 | 28 | 34.528 |
| 20/5/2025 | 1,68 | 1,62 | -1,82% | 1,62 | 1,83 | 1,65 | 1,61 | 1,73 | 17 | 20.054 |
| 19/5/2025 | 1,91 | 1,65 | -12,70% | 1,64 | 1,91 | 1,71 | 1,65 | 1,86 | 15 | 25.849 |
| 16/5/2025 | 1,76 | 1,89 | +5,00% | 1,62 | 1,89 | 1,73 | 1,64 | 1,89 | 32 | 72.865 |
| 15/5/2025 | 1,80 | 1,80 | -0,55% | 1,69 | 1,94 | 1,79 | 1,80 | 1,91 | 34 | 60.839 |
| 14/5/2025 | 1,80 | 1,81 | -4,74% | 1,80 | 1,93 | 1,86 | 1,81 | 1,83 | 10 | 37.112 |
| 13/5/2025 | 2,01 | 1,90 | +3,83% | 1,74 | 2,24 | 2,03 | 1,88 | 1,90 | 36 | 90.115 |
| 12/5/2025 | 1,99 | 1,83 | -4,69% | 1,71 | 2,05 | 1,95 | 1,55 | 2,05 | 16 | 39.079 |
| 9/5/2025 | 2,02 | 1,92 | -7,25% | 1,81 | 2,02 | 1,92 | 1,81 | 1,92 | 24 | 58.697 |
| 8/5/2025 | 1,97 | 2,07 | +6,15% | 1,96 | 2,08 | 2,01 | 1,80 | 1,93 | 21 | 54.990 |
| 7/5/2025 | 1,86 | 1,95 | +3,17% | 1,81 | 1,95 | 1,85 | 1,85 | 1,94 | 37 | 76.956 |
| 6/5/2025 | 1,70 | 1,89 | +11,18% | 1,70 | 1,98 | 1,85 | 1,83 | 1,98 | 27 | 72.882 |
| 5/5/2025 | 1,73 | 1,70 | +8,28% | 1,70 | 1,90 | 1,74 | 1,70 | 1,80 | 37 | 61.907 |
| 2/5/2025 | 1,42 | 1,57 | +11,35% | 1,38 | 1,80 | 1,64 | 1,51 | 1,73 | 59 | 188.005 |
| 29/4/2025 | 1,58 | 1,41 | -12,96% | 1,41 | 1,59 | 1,43 | 1,39 | 1,56 | 11 | 13.631 |
| 28/4/2025 | 1,43 | 1,62 | +13,29% | 1,43 | 1,62 | 1,49 | 1,45 | 1,62 | 12 | 22.862 |
| 25/4/2025 | 1,52 | 1,43 | -4,67% | 1,43 | 1,52 | 1,47 | 1,35 | 1,43 | 7 | 11.087 |
| 24/4/2025 | 1,55 | 1,50 | -5,66% | 1,34 | 1,63 | 1,41 | 1,35 | 1,60 | 16 | 23.964 |
| 23/4/2025 | 1,47 | 1,59 | +11,97% | 1,46 | 1,61 | 1,53 | 1,52 | 1,54 | 24 | 44.219 |
| 22/4/2025 | 1,33 | 1,42 | +5,97% | 1,33 | 1,48 | 1,41 | 1,33 | 1,47 | 32 | 63.368 |
| 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 |