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.
INEP4F - INEPAR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 1,37 | 1,36 | +1,49% | 1,32 | 1,37 | 1,35 | 1,31 | 1,37 | 8 | 16.721 |
| 3/9/2026 | 1,37 | 1,34 | -2,19% | 1,32 | 1,37 | 1,34 | 1,34 | 1,37 | 7 | 2.949 |
| 2/9/2026 | 1,38 | 1,37 | 0,00% | 1,31 | 1,38 | 1,35 | 1,31 | 1,37 | 14 | 13.698 |
| 1/9/2026 | 1,30 | 1,37 | -0,72% | 1,30 | 1,37 | 1,35 | 1,34 | 1,37 | 8 | 6.255 |
| 31/8/2026 | 1,30 | 1,38 | +5,34% | 1,30 | 1,38 | 1,30 | 1,30 | 1,38 | 7 | 9.008 |
| 28/8/2026 | 1,36 | 1,31 | -2,96% | 1,31 | 1,36 | 1,31 | 1,30 | 1,36 | 2 | 7.230 |
| 27/8/2026 | 1,38 | 1,35 | 0,00% | 1,35 | 1,38 | 1,35 | 1,32 | 1,36 | 3 | 9.588 |
| 26/8/2026 | 1,30 | 1,35 | +3,85% | 1,30 | 1,35 | 1,32 | 1,33 | 1,35 | 4 | 3.710 |
| 25/8/2026 | 1,39 | 1,30 | -6,47% | 1,30 | 1,39 | 1,30 | 1,30 | 1,32 | 14 | 31.556 |
| 24/8/2026 | 1,39 | 1,39 | 0,00% | 1,31 | 1,39 | 1,31 | 1,31 | 1,35 | 5 | 14.762 |
| 21/8/2026 | 1,39 | 1,39 | -2,11% | 1,39 | 1,39 | 1,39 | 1,33 | 1,39 | 2 | 1.529 |
| 20/8/2026 | 1,42 | 1,42 | +6,77% | 1,42 | 1,42 | 1,42 | 1,32 | 1,42 | 3 | 426 |
| 19/8/2026 | 1,42 | 1,33 | -5,00% | 1,33 | 1,42 | 1,35 | 1,33 | 1,42 | 3 | 1.765 |
| 18/8/2026 | 1,45 | 1,40 | +4,48% | 1,40 | 1,45 | 1,41 | 1,36 | 1,58 | 2 | 705 |
| 17/8/2026 | 1,37 | 1,34 | +1,52% | 1,34 | 1,42 | 1,38 | 1,36 | 1,45 | 17 | 56.947 |
| 14/8/2026 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,36 | 1,38 | 2 | 264 |
| 13/8/2026 | 1,38 | 1,30 | -1,52% | 1,30 | 1,38 | 1,34 | 1,30 | 1,38 | 8 | 6.840 |
| 12/8/2026 | 1,33 | 1,32 | -2,22% | 1,32 | 1,35 | 1,33 | 1,35 | 1,38 | 5 | 3.193 |
| 11/8/2026 | 1,39 | 1,35 | -2,17% | 1,35 | 1,39 | 1,37 | 1,35 | 1,58 | 7 | 16.578 |
| 10/8/2026 | 1,38 | 1,38 | -1,43% | 1,38 | 1,60 | 1,40 | 1,39 | 1,59 | 15 | 8.296 |
| 7/8/2026 | 1,51 | 1,40 | -7,28% | 1,40 | 1,51 | 1,42 | 1,39 | 1,40 | 41 | 126.387 |
| 6/8/2026 | 1,53 | 1,51 | 0,00% | 1,50 | 1,64 | 1,54 | 1,50 | 1,62 | 11 | 9.894 |
| 5/8/2026 | 1,62 | 1,51 | -5,63% | 1,49 | 1,62 | 1,50 | 1,50 | 1,58 | 21 | 45.233 |
| 4/8/2026 | 1,53 | 1,60 | +4,58% | 1,52 | 1,60 | 1,56 | 1,60 | 1,66 | 28 | 108.283 |
| 3/8/2026 | 1,54 | 1,53 | -2,55% | 1,52 | 1,59 | 1,54 | 1,53 | 1,60 | 32 | 42.396 |
| 31/7/2026 | 1,60 | 1,57 | -0,63% | 1,55 | 1,60 | 1,56 | 1,55 | 1,57 | 19 | 28.718 |
| 30/7/2026 | 1,62 | 1,58 | -2,47% | 1,57 | 1,67 | 1,60 | 1,58 | 1,67 | 13 | 18.401 |
| 29/7/2026 | 1,75 | 1,62 | -9,50% | 1,62 | 1,75 | 1,68 | 1,62 | 1,68 | 19 | 68.332 |
| 28/7/2026 | 1,79 | 1,79 | +3,47% | 1,70 | 1,79 | 1,77 | 1,70 | 1,79 | 6 | 1.423 |
| 27/7/2026 | 1,73 | 1,73 | +1,17% | 1,73 | 1,79 | 1,74 | 1,67 | 1,73 | 5 | 1.047 |
| 24/7/2026 | 1,74 | 1,71 | -0,58% | 1,71 | 1,78 | 1,74 | 1,71 | 1,79 | 6 | 14.298 |
| 23/7/2026 | 1,67 | 1,72 | +7,50% | 1,67 | 1,72 | 1,70 | 1,73 | 1,79 | 6 | 14.621 |
| 22/7/2026 | 1,56 | 1,60 | -2,44% | 1,56 | 1,99 | 1,78 | 1,60 | 1,82 | 47 | 161.529 |
| 21/7/2026 | 1,65 | 1,64 | 0,00% | 1,58 | 1,65 | 1,60 | 1,59 | 1,64 | 12 | 31.520 |
| 20/7/2026 | 1,53 | 1,64 | +8,61% | 1,50 | 1,86 | 1,60 | 1,56 | 1,59 | 13 | 25.894 |
| 17/7/2026 | 1,52 | 1,51 | -0,66% | 1,51 | 1,52 | 1,51 | 1,50 | 1,51 | 13 | 7.564 |
| 16/7/2026 | 1,65 | 1,52 | -7,32% | 1,52 | 1,65 | 1,59 | 1,54 | 1,70 | 20 | 31.908 |
| 15/7/2026 | 1,69 | 1,64 | 0,00% | 1,64 | 1,69 | 1,64 | 1,64 | 1,69 | 6 | 10.192 |
| 14/7/2026 | 1,68 | 1,64 | -2,38% | 1,64 | 1,71 | 1,67 | 1,67 | 1,99 | 13 | 17.786 |
| 13/7/2026 | 1,81 | 1,68 | -6,15% | 1,68 | 1,81 | 1,72 | 1,68 | 1,92 | 36 | 61.062 |
| 10/7/2026 | 1,88 | 1,79 | -1,65% | 1,79 | 1,88 | 1,80 | 1,79 | 1,92 | 13 | 31.776 |
| 9/7/2026 | 1,85 | 1,82 | -8,08% | 1,81 | 1,87 | 1,82 | 1,81 | 1,92 | 17 | 40.071 |
| 8/7/2026 | 1,98 | 1,98 | 0,00% | 1,98 | 1,98 | 1,98 | 2,00 | 2,05 | 5 | 2.178 |
| 7/7/2026 | 1,98 | 1,98 | -1,49% | 1,98 | 1,98 | 1,98 | 1,98 | 1,99 | 2 | 4.158 |
| 6/7/2026 | 1,90 | 2,01 | +5,79% | 1,85 | 2,01 | 1,91 | 2,01 | 2,05 | 8 | 17.241 |
| 3/7/2026 | 2,01 | 1,90 | -7,77% | 1,89 | 2,02 | 1,93 | 1,90 | 2,05 | 13 | 37.316 |
| 2/7/2026 | 2,07 | 2,06 | -0,48% | 1,94 | 2,07 | 2,03 | 1,95 | 2,06 | 9 | 13.824 |
| 1/7/2026 | 1,97 | 2,07 | +5,08% | 1,96 | 2,07 | 1,99 | 1,97 | 2,07 | 8 | 23.371 |
| 30/6/2026 | 2,09 | 1,97 | +1,55% | 1,95 | 2,09 | 2,03 | 1,97 | 2,07 | 11 | 28.092 |
| 29/6/2026 | 2,03 | 1,94 | -4,90% | 1,94 | 2,03 | 1,94 | 1,94 | 2,05 | 5 | 7.002 |
| 26/6/2026 | 1,92 | 2,04 | +7,37% | 1,92 | 2,04 | 1,97 | 1,98 | 2,04 | 13 | 60.310 |
| 25/6/2026 | 1,92 | 1,90 | 0,00% | 1,90 | 1,92 | 1,90 | 1,84 | 1,90 | 6 | 15.078 |
| 24/6/2026 | 1,97 | 1,90 | +10,47% | 1,90 | 1,97 | 1,95 | 1,90 | 1,97 | 6 | 16.399 |
| 23/6/2026 | 1,93 | 1,72 | -4,44% | 1,72 | 1,93 | 1,92 | 1,63 | 1,94 | 5 | 5.190 |
| 22/6/2026 | 1,87 | 1,80 | -2,70% | 1,63 | 1,87 | 1,68 | 1,67 | 1,95 | 22 | 32.512 |
| 19/6/2026 | 1,88 | 1,85 | -4,15% | 1,85 | 1,93 | 1,90 | 1,74 | 1,88 | 9 | 13.545 |
| 18/6/2026 | 1,80 | 1,93 | -0,52% | 1,80 | 1,94 | 1,87 | 1,85 | 1,93 | 6 | 32.930 |
| 17/6/2026 | 1,77 | 1,94 | +10,23% | 1,77 | 1,94 | 1,84 | 1,77 | 1,94 | 11 | 26.624 |
| 16/6/2026 | 1,89 | 1,76 | -7,37% | 1,76 | 1,89 | 1,81 | 1,74 | 1,98 | 20 | 37.437 |
| 15/6/2026 | 1,99 | 1,90 | -4,52% | 1,90 | 1,99 | 1,92 | 1,90 | 1,99 | 12 | 48.453 |
| 12/6/2026 | 1,99 | 1,99 | +4,74% | 1,99 | 1,99 | 1,99 | 1,90 | 1,99 | 2 | 398 |
| 11/6/2026 | 2,00 | 1,90 | -5,00% | 1,90 | 2,00 | 1,92 | 1,90 | 2,00 | 10 | 27.100 |
| 10/6/2026 | 2,03 | 2,00 | +5,82% | 2,00 | 2,03 | 2,01 | 1,89 | 2,00 | 4 | 5.045 |
| 9/6/2026 | 1,92 | 1,89 | -5,03% | 1,89 | 1,99 | 1,96 | 1,90 | 1,98 | 6 | 25.371 |
| 8/6/2026 | 1,99 | 1,99 | +1,53% | 1,82 | 1,99 | 1,91 | 1,94 | 1,99 | 16 | 39.879 |
| 5/6/2026 | 1,86 | 1,96 | +6,52% | 1,83 | 2,00 | 1,97 | 1,83 | 1,99 | 7 | 25.656 |
| 3/6/2026 | 1,94 | 1,84 | -10,24% | 1,81 | 1,94 | 1,86 | 1,81 | 2,01 | 18 | 68.595 |
| 2/6/2026 | 1,92 | 2,05 | +1,99% | 1,88 | 2,05 | 1,99 | 1,88 | 2,05 | 18 | 100.800 |
| 1/6/2026 | 1,89 | 2,01 | +6,35% | 1,89 | 2,01 | 1,89 | 1,90 | 2,02 | 5 | 3.981 |
| 29/5/2026 | 2,03 | 1,89 | -6,44% | 1,89 | 2,03 | 2,01 | 1,89 | 2,02 | 8 | 8.243 |
| 28/5/2026 | 2,03 | 2,02 | 0,00% | 1,88 | 2,03 | 1,99 | 1,95 | 2,02 | 12 | 53.662 |
| 27/5/2026 | 2,10 | 2,02 | -3,81% | 2,02 | 2,18 | 2,07 | 2,02 | 2,09 | 19 | 59.874 |
| 26/5/2026 | 2,09 | 2,10 | +5,00% | 2,04 | 2,10 | 2,09 | 2,06 | 2,12 | 17 | 27.647 |
| 25/5/2026 | 1,97 | 2,00 | -0,99% | 1,89 | 2,09 | 1,98 | 2,01 | 2,09 | 55 | 157.423 |
| 22/5/2026 | 2,04 | 2,02 | -0,98% | 1,89 | 2,04 | 2,00 | 1,92 | 1,99 | 10 | 18.083 |
| 21/5/2026 | 1,87 | 2,04 | +9,09% | 1,87 | 2,04 | 1,99 | 1,95 | 2,04 | 20 | 25.076 |
| 20/5/2026 | 1,98 | 1,87 | -5,56% | 1,87 | 1,99 | 1,91 | 1,87 | 1,99 | 23 | 45.384 |
| 19/5/2026 | 2,01 | 1,98 | -1,98% | 1,98 | 2,02 | 1,99 | 1,98 | 2,02 | 16 | 31.335 |
| 18/5/2026 | 2,09 | 2,02 | -1,94% | 2,01 | 2,12 | 2,04 | 2,02 | 2,07 | 13 | 41.273 |
| 15/5/2026 | 2,02 | 2,06 | -3,74% | 2,01 | 2,11 | 2,03 | 2,06 | 2,15 | 9 | 43.030 |
| 14/5/2026 | 2,10 | 2,14 | -0,47% | 2,10 | 2,18 | 2,13 | 2,09 | 2,14 | 12 | 33.954 |
| 13/5/2026 | 2,35 | 2,15 | -2,27% | 2,15 | 2,35 | 2,28 | 2,08 | 2,24 | 4 | 5.265 |
| 12/5/2026 | 2,20 | 2,20 | +1,38% | 2,04 | 2,38 | 2,22 | 2,15 | 2,27 | 19 | 28.523 |
| 11/5/2026 | 2,04 | 2,17 | +16,04% | 2,04 | 2,38 | 2,23 | 2,04 | 2,17 | 53 | 146.352 |
| 8/5/2026 | 1,99 | 1,87 | -4,59% | 1,87 | 2,19 | 1,99 | 1,87 | 2,19 | 36 | 60.926 |
| 7/5/2026 | 1,99 | 1,96 | -0,51% | 1,77 | 2,00 | 1,91 | 1,96 | 1,99 | 11 | 25.695 |
| 6/5/2026 | 1,94 | 1,97 | +0,51% | 1,94 | 2,18 | 2,03 | 1,80 | 2,08 | 44 | 122.259 |
| 5/5/2026 | 1,73 | 1,96 | +12,64% | 1,73 | 1,96 | 1,84 | 1,84 | 1,94 | 15 | 46.231 |
| 4/5/2026 | 1,98 | 1,74 | -11,22% | 1,71 | 1,99 | 1,80 | 1,73 | 1,84 | 14 | 34.425 |
| 30/4/2026 | 1,74 | 1,96 | +16,67% | 1,74 | 1,97 | 1,86 | 1,75 | 1,96 | 34 | 94.739 |
| 29/4/2026 | 1,68 | 1,68 | 0,00% | 1,68 | 1,72 | 1,68 | 1,68 | 1,75 | 12 | 27.884 |
| 28/4/2026 | 1,74 | 1,68 | -2,33% | 1,67 | 1,89 | 1,74 | 1,68 | 1,93 | 18 | 55.607 |
| 24/4/2026 | 1,69 | 1,72 | +2,99% | 1,68 | 1,72 | 1,70 | 1,68 | 1,72 | 11 | 29.442 |
| 23/4/2026 | 1,72 | 1,67 | -1,76% | 1,67 | 1,72 | 1,68 | 1,68 | 1,88 | 8 | 29.341 |
| 22/4/2026 | 1,73 | 1,70 | -2,30% | 1,70 | 1,77 | 1,73 | 1,70 | 1,94 | 6 | 7.977 |
| 20/4/2026 | 1,76 | 1,74 | -10,77% | 1,74 | 1,76 | 1,74 | 1,74 | 1,80 | 14 | 45.764 |
| 17/4/2026 | 1,76 | 1,95 | +16,77% | 1,76 | 2,00 | 1,76 | 1,72 | 1,95 | 9 | 35.709 |
| 16/4/2026 | 1,73 | 1,67 | -2,34% | 1,67 | 1,75 | 1,71 | 1,67 | 1,70 | 29 | 81.655 |
| 15/4/2026 | 1,76 | 1,71 | -3,39% | 1,70 | 1,76 | 1,72 | 1,70 | 1,76 | 13 | 32.314 |
| 14/4/2026 | 1,82 | 1,77 | -3,28% | 1,77 | 1,83 | 1,81 | 1,70 | 1,80 | 12 | 26.865 |
| 13/4/2026 | 1,77 | 1,83 | +4,57% | 1,77 | 1,97 | 1,81 | 1,78 | 1,95 | 10 | 41.124 |
| 10/4/2026 | 1,97 | 1,75 | -10,26% | 1,75 | 2,01 | 1,89 | 1,77 | 1,90 | 58 | 284.842 |
| 9/4/2026 | 1,80 | 1,95 | +25,81% | 1,73 | 1,98 | 1,86 | 1,80 | 1,95 | 53 | 117.637 |
| 8/4/2026 | 1,69 | 1,55 | +5,44% | 1,52 | 1,84 | 1,76 | 1,52 | 1,84 | 34 | 92.689 |
| 7/4/2026 | 1,58 | 1,47 | -6,37% | 1,45 | 1,69 | 1,62 | 1,47 | 1,60 | 31 | 74.102 |
| 6/4/2026 | 1,55 | 1,57 | +10,56% | 1,42 | 1,59 | 1,54 | 1,57 | 1,61 | 13 | 39.289 |
| 2/4/2026 | 1,52 | 1,42 | -8,97% | 1,42 | 1,56 | 1,43 | 1,46 | 1,53 | 11 | 6.879 |
| 1/4/2026 | 1,45 | 1,56 | +11,43% | 1,33 | 1,63 | 1,47 | 1,55 | 1,56 | 29 | 43.020 |
| 31/3/2026 | 1,25 | 1,40 | +12,90% | 1,25 | 1,50 | 1,44 | 1,28 | 1,45 | 27 | 37.464 |
| 30/3/2026 | 1,24 | 1,24 | -2,36% | 1,24 | 1,45 | 1,34 | 1,24 | 1,39 | 39 | 57.568 |
| 27/3/2026 | 1,25 | 1,27 | 0,00% | 1,19 | 1,27 | 1,20 | 1,11 | 1,27 | 9 | 14.944 |
| 26/3/2026 | 1,25 | 1,27 | +3,25% | 1,22 | 1,27 | 1,22 | 1,23 | 1,27 | 10 | 13.967 |
| 25/3/2026 | 1,20 | 1,23 | +5,13% | 1,17 | 1,23 | 1,20 | 1,19 | 1,23 | 17 | 40.901 |
| 24/3/2026 | 1,17 | 1,17 | 0,00% | 1,17 | 1,23 | 1,20 | 1,17 | 1,20 | 20 | 30.769 |
| 23/3/2026 | 1,16 | 1,17 | +0,86% | 1,16 | 1,20 | 1,17 | 1,17 | 1,20 | 4 | 7.848 |
| 20/3/2026 | 1,20 | 1,16 | -2,52% | 1,16 | 1,20 | 1,18 | 1,11 | 1,16 | 9 | 13.260 |
| 19/3/2026 | 1,17 | 1,19 | +1,71% | 1,17 | 1,19 | 1,17 | 1,10 | 1,19 | 11 | 10.379 |
| 18/3/2026 | 1,10 | 1,17 | +6,36% | 1,10 | 1,17 | 1,11 | 1,11 | 1,17 | 3 | 2.572 |
| 17/3/2026 | 1,16 | 1,10 | -0,90% | 1,03 | 1,17 | 1,09 | 1,10 | 1,16 | 9 | 8.075 |
| 16/3/2026 | 1,16 | 1,11 | +1,83% | 1,06 | 1,16 | 1,11 | 1,11 | 1,16 | 8 | 7.497 |
| 13/3/2026 | 1,11 | 1,09 | -2,68% | 1,09 | 1,11 | 1,09 | 1,03 | 1,17 | 7 | 7.773 |
| 12/3/2026 | 1,15 | 1,12 | +5,66% | 1,12 | 1,15 | 1,13 | 1,06 | 1,16 | 7 | 3.402 |
| 11/3/2026 | 1,11 | 1,06 | -2,75% | 1,00 | 1,17 | 1,13 | 1,06 | 1,17 | 30 | 33.947 |
| 10/3/2026 | 1,14 | 1,09 | +0,93% | 1,08 | 1,16 | 1,13 | 1,09 | 1,16 | 12 | 3.985 |
| 9/3/2026 | 1,15 | 1,08 | -5,26% | 1,06 | 1,15 | 1,09 | 1,08 | 1,14 | 8 | 3.846 |
| 6/3/2026 | 1,06 | 1,14 | +2,70% | 1,06 | 1,14 | 1,09 | 1,07 | 1,14 | 4 | 879 |
| 5/3/2026 | 1,12 | 1,11 | 0,00% | 1,11 | 1,12 | 1,11 | 1,11 | 1,12 | 13 | 16.005 |