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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 17/1/2025 | 1,46 | 1,45 | +3,57% | 1,43 | 1,46 | 1,44 | 1,30 | 1,45 | 11 | 18.071 |
| 16/1/2025 | 1,38 | 1,40 | +1,45% | 1,31 | 1,40 | 1,36 | 1,32 | 1,41 | 12 | 31.578 |
| 15/1/2025 | 1,29 | 1,38 | +6,98% | 1,27 | 1,54 | 1,39 | 1,38 | 1,44 | 43 | 90.541 |
| 14/1/2025 | 1,36 | 1,29 | +4,88% | 1,29 | 1,38 | 1,35 | 1,29 | 1,37 | 9 | 16.704 |
| 13/1/2025 | 1,30 | 1,23 | -6,82% | 1,23 | 1,37 | 1,28 | 1,23 | 1,36 | 37 | 132.894 |
| 10/1/2025 | 1,24 | 1,32 | +3,94% | 1,23 | 1,32 | 1,23 | 1,24 | 1,32 | 6 | 2.479 |
| 9/1/2025 | 1,28 | 1,27 | -3,05% | 1,27 | 1,36 | 1,31 | 1,27 | 1,36 | 9 | 11.579 |
| 8/1/2025 | 1,30 | 1,31 | -1,50% | 1,27 | 1,36 | 1,30 | 1,34 | 1,37 | 7 | 2.617 |
| 7/1/2025 | 1,27 | 1,33 | +6,40% | 1,24 | 1,36 | 1,31 | 1,23 | 1,36 | 7 | 30.398 |
| 6/1/2025 | 1,29 | 1,25 | -13,19% | 1,23 | 1,37 | 1,27 | 1,24 | 1,25 | 27 | 43.548 |
| 3/1/2025 | 1,37 | 1,44 | +3,60% | 1,30 | 1,44 | 1,30 | 1,31 | 1,44 | 10 | 13.471 |
| 2/1/2025 | 1,28 | 1,39 | +7,75% | 1,26 | 1,41 | 1,26 | 1,25 | 1,34 | 10 | 16.188 |
| 30/12/2024 | 1,24 | 1,29 | +4,03% | 1,23 | 1,54 | 1,42 | 1,33 | 1,44 | 36 | 100.579 |
| 27/12/2024 | 1,36 | 1,24 | -1,59% | 1,24 | 1,36 | 1,26 | 1,24 | 1,39 | 10 | 11.545 |
| 26/12/2024 | 1,36 | 1,26 | +2,44% | 1,26 | 1,42 | 1,31 | 1,36 | 1,43 | 10 | 3.951 |
| 23/12/2024 | 1,25 | 1,23 | 0,00% | 1,23 | 1,42 | 1,24 | 1,35 | 1,42 | 20 | 15.817 |
| 20/12/2024 | 1,37 | 1,23 | +1,65% | 1,23 | 1,61 | 1,47 | 1,26 | 1,49 | 22 | 36.860 |
| 19/12/2024 | 1,33 | 1,21 | -10,37% | 1,21 | 1,38 | 1,31 | 1,21 | 1,37 | 35 | 57.153 |
| 18/12/2024 | 1,25 | 1,35 | -4,93% | 1,24 | 1,62 | 1,47 | 1,26 | 1,38 | 59 | 147.152 |
| 17/12/2024 | 1,34 | 1,42 | +5,97% | 1,30 | 1,43 | 1,34 | 1,30 | 1,42 | 13 | 28.758 |
| 16/12/2024 | 1,32 | 1,34 | +3,08% | 1,32 | 1,51 | 1,43 | 1,34 | 1,45 | 19 | 30.720 |
| 13/12/2024 | 1,60 | 1,30 | -18,24% | 1,30 | 1,60 | 1,36 | 1,30 | 1,60 | 25 | 28.775 |
| 12/12/2024 | 1,60 | 1,59 | -3,05% | 1,34 | 1,60 | 1,41 | 1,34 | 1,60 | 16 | 26.761 |
| 11/12/2024 | 1,44 | 1,64 | +13,89% | 1,44 | 1,64 | 1,47 | 1,50 | 1,60 | 34 | 52.292 |
| 10/12/2024 | 1,39 | 1,44 | +1,41% | 1,39 | 1,45 | 1,41 | 1,39 | 1,44 | 19 | 12.303 |
| 9/12/2024 | 1,33 | 1,42 | +8,40% | 1,20 | 1,48 | 1,25 | 1,30 | 1,41 | 61 | 97.814 |
| 6/12/2024 | 1,40 | 1,31 | -6,43% | 1,25 | 1,46 | 1,30 | 1,27 | 1,45 | 40 | 30.680 |
| 5/12/2024 | 1,24 | 1,40 | +11,11% | 1,24 | 1,40 | 1,33 | 1,30 | 1,39 | 9 | 4.411 |
| 4/12/2024 | 1,26 | 1,26 | 0,00% | 1,24 | 1,26 | 1,25 | 1,25 | 1,26 | 11 | 3.772 |
| 3/12/2024 | 1,30 | 1,26 | -1,56% | 1,16 | 1,30 | 1,25 | 1,26 | 1,40 | 7 | 6.641 |
| 2/12/2024 | 1,20 | 1,28 | +4,07% | 1,20 | 1,32 | 1,25 | 1,26 | 1,28 | 23 | 50.878 |
| 29/11/2024 | 1,26 | 1,23 | 0,00% | 1,23 | 1,34 | 1,27 | 1,23 | 1,34 | 11 | 26.493 |
| 28/11/2024 | 1,32 | 1,23 | -5,38% | 1,20 | 1,36 | 1,28 | 1,23 | 1,31 | 21 | 40.376 |
| 27/11/2024 | 1,32 | 1,30 | -1,52% | 1,30 | 1,36 | 1,31 | 1,18 | 1,35 | 8 | 15.142 |
| 26/11/2024 | 1,30 | 1,32 | +1,54% | 1,12 | 1,32 | 1,24 | 1,13 | 1,32 | 15 | 43.225 |
| 25/11/2024 | 1,23 | 1,30 | +7,44% | 1,18 | 1,30 | 1,21 | 1,26 | 1,29 | 17 | 33.638 |
| 22/11/2024 | 1,21 | 1,21 | 0,00% | 1,20 | 1,23 | 1,21 | 1,21 | 1,23 | 16 | 25.960 |
| 21/11/2024 | 1,31 | 1,21 | -6,92% | 1,21 | 1,31 | 1,22 | 1,21 | 1,25 | 17 | 25.234 |
| 19/11/2024 | 1,31 | 1,30 | +0,78% | 1,24 | 1,31 | 1,27 | 1,24 | 1,35 | 15 | 12.722 |
| 18/11/2024 | 1,38 | 1,29 | -0,77% | 1,27 | 1,38 | 1,28 | 1,29 | 1,40 | 11 | 11.454 |
| 14/11/2024 | 1,30 | 1,30 | -4,41% | 1,30 | 1,33 | 1,31 | 1,30 | 1,40 | 14 | 31.070 |
| 13/11/2024 | 1,45 | 1,36 | -2,16% | 1,28 | 1,45 | 1,36 | 1,30 | 1,41 | 17 | 17.514 |
| 12/11/2024 | 1,42 | 1,39 | -4,14% | 1,39 | 1,50 | 1,40 | 1,39 | 1,40 | 17 | 24.650 |
| 11/11/2024 | 1,40 | 1,45 | +1,40% | 1,33 | 1,46 | 1,38 | 1,45 | 1,47 | 20 | 35.647 |
| 8/11/2024 | 1,54 | 1,43 | -3,38% | 1,43 | 1,54 | 1,48 | 1,43 | 1,50 | 8 | 28.439 |
| 7/11/2024 | 1,48 | 1,48 | -6,33% | 1,48 | 1,59 | 1,56 | 1,49 | 1,55 | 17 | 32.484 |
| 6/11/2024 | 1,33 | 1,58 | +20,61% | 1,33 | 1,58 | 1,48 | 1,48 | 1,57 | 16 | 27.373 |
| 5/11/2024 | 1,52 | 1,31 | -12,67% | 1,31 | 1,66 | 1,51 | 1,33 | 1,48 | 21 | 39.083 |
| 4/11/2024 | 1,48 | 1,50 | 0,00% | 1,39 | 1,66 | 1,49 | 1,49 | 1,57 | 22 | 34.688 |
| 1/11/2024 | 1,51 | 1,50 | -1,96% | 1,50 | 1,51 | 1,50 | 1,53 | 1,73 | 7 | 11.312 |
| 31/10/2024 | 1,58 | 1,53 | -1,92% | 1,51 | 1,69 | 1,53 | 1,52 | 1,57 | 788 | 6.764.265 |
| 30/10/2024 | 1,52 | 1,56 | +1,30% | 1,52 | 1,58 | 1,55 | 1,53 | 1,57 | 30 | 56.665 |
| 29/10/2024 | 1,65 | 1,54 | -7,78% | 1,54 | 1,67 | 1,59 | 1,54 | 1,68 | 22 | 37.199 |
| 28/10/2024 | 1,72 | 1,67 | 0,00% | 1,55 | 1,74 | 1,67 | 1,64 | 1,70 | 29 | 52.530 |
| 25/10/2024 | 1,68 | 1,67 | +1,83% | 1,66 | 1,70 | 1,68 | 1,65 | 1,69 | 56 | 44.527 |
| 24/10/2024 | 1,69 | 1,64 | -2,96% | 1,64 | 1,69 | 1,64 | 1,64 | 1,68 | 12 | 14.506 |
| 23/10/2024 | 1,67 | 1,69 | -1,74% | 1,67 | 1,70 | 1,68 | 1,67 | 1,71 | 137 | 1.132.794 |
| 22/10/2024 | 1,74 | 1,72 | +1,18% | 1,68 | 1,74 | 1,71 | 1,68 | 1,73 | 15 | 22.102 |
| 21/10/2024 | 1,71 | 1,70 | -0,58% | 1,69 | 1,73 | 1,70 | 1,70 | 1,74 | 18 | 38.265 |
| 18/10/2024 | 1,72 | 1,71 | -1,72% | 1,71 | 1,78 | 1,72 | 1,70 | 1,76 | 17 | 20.984 |
| 17/10/2024 | 1,78 | 1,74 | +1,75% | 1,70 | 1,78 | 1,71 | 1,71 | 1,78 | 8 | 22.111 |
| 16/10/2024 | 1,74 | 1,71 | -3,93% | 1,71 | 1,75 | 1,73 | 1,71 | 1,79 | 13 | 24.437 |
| 15/10/2024 | 1,74 | 1,78 | +1,71% | 1,72 | 1,78 | 1,74 | 1,74 | 1,78 | 340 | 2.676.294 |
| 14/10/2024 | 1,74 | 1,75 | +1,74% | 1,71 | 1,86 | 1,74 | 1,75 | 1,79 | 156 | 1.025.168 |
| 11/10/2024 | 1,70 | 1,72 | -1,71% | 1,70 | 1,79 | 1,76 | 1,72 | 1,78 | 117 | 1.082.200 |
| 10/10/2024 | 1,78 | 1,75 | -2,78% | 1,75 | 1,78 | 1,76 | 1,74 | 1,77 | 21 | 44.446 |
| 9/10/2024 | 1,81 | 1,80 | -2,17% | 1,79 | 1,81 | 1,79 | 1,78 | 1,85 | 78 | 219.915 |
| 8/10/2024 | 1,78 | 1,84 | +1,10% | 1,78 | 1,84 | 1,82 | 1,81 | 1,86 | 14 | 44.868 |
| 7/10/2024 | 1,96 | 1,82 | -2,15% | 1,82 | 1,96 | 1,83 | 1,82 | 1,86 | 169 | 2.545.931 |
| 4/10/2024 | 1,87 | 1,86 | +2,76% | 1,82 | 1,91 | 1,88 | 1,86 | 1,93 | 1.430 | 15.621.693 |
| 3/10/2024 | 1,83 | 1,81 | -3,21% | 1,81 | 1,93 | 1,88 | 1,81 | 1,90 | 97 | 961.196 |
| 2/10/2024 | 1,92 | 1,87 | -3,11% | 1,80 | 1,92 | 1,88 | 1,85 | 1,89 | 2.699 | 28.726.645 |
| 1/10/2024 | 1,98 | 1,93 | -1,03% | 1,90 | 2,01 | 1,93 | 1,90 | 2,00 | 2.770 | 34.230.942 |
| 30/9/2024 | 1,83 | 1,95 | +4,28% | 1,78 | 1,98 | 1,88 | 1,85 | 1,96 | 3.103 | 38.981.471 |
| 26/9/2024 | 1,88 | 1,87 | -2,60% | 1,85 | 1,93 | 1,89 | 1,84 | 1,94 | 3.192 | 30.608.096 |
| 25/9/2024 | 1,86 | 1,92 | +4,35% | 1,85 | 1,93 | 1,89 | 1,84 | 1,99 | 559 | 5.094.133 |
| 24/9/2024 | 1,91 | 1,84 | -2,65% | 1,84 | 2,03 | 1,88 | 1,84 | 1,88 | 946 | 9.929.620 |
| 23/9/2024 | 1,85 | 1,89 | 0,00% | 1,85 | 1,92 | 1,88 | 1,84 | 2,03 | 19 | 18.319 |
| 20/9/2024 | 1,97 | 1,89 | -3,08% | 1,85 | 2,00 | 1,89 | 1,89 | 2,03 | 3.042 | 26.043.006 |
| 19/9/2024 | 2,01 | 1,95 | -4,41% | 1,94 | 2,03 | 1,97 | 1,94 | 1,99 | 1.615 | 19.042.349 |
| 18/9/2024 | 2,02 | 2,04 | +0,99% | 1,91 | 2,05 | 1,97 | 1,93 | 2,04 | 2.993 | 32.230.016 |
| 17/9/2024 | 2,06 | 2,02 | -0,49% | 1,99 | 2,10 | 2,01 | 2,00 | 2,05 | 280 | 3.608.455 |
| 16/9/2024 | 1,82 | 2,03 | +10,93% | 1,79 | 2,14 | 2,00 | 1,99 | 2,06 | 2.119 | 21.425.859 |
| 13/9/2024 | 1,89 | 1,83 | -2,66% | 1,83 | 1,89 | 1,86 | 1,83 | 1,99 | 18 | 63.691 |
| 12/9/2024 | 1,92 | 1,88 | -1,05% | 1,87 | 2,00 | 1,87 | 1,85 | 1,98 | 154 | 1.274.794 |
| 11/9/2024 | 1,89 | 1,90 | +2,15% | 1,86 | 1,90 | 1,88 | 1,86 | 1,99 | 16 | 43.755 |
| 10/9/2024 | 1,89 | 1,86 | -3,63% | 1,82 | 1,89 | 1,84 | 1,82 | 1,87 | 2.375 | 20.626.974 |
| 9/9/2024 | 1,93 | 1,93 | +2,12% | 1,87 | 1,99 | 1,89 | 1,82 | 1,99 | 65 | 349.551 |
| 6/9/2024 | 2,05 | 1,89 | -6,44% | 1,88 | 2,05 | 1,90 | 1,89 | 2,00 | 3.340 | 26.244.944 |
| 5/9/2024 | 2,00 | 2,02 | +0,50% | 1,92 | 2,02 | 1,96 | 1,93 | 2,10 | 47 | 123.366 |
| 4/9/2024 | 2,05 | 2,01 | -0,50% | 2,01 | 2,14 | 2,04 | 2,01 | 2,09 | 25 | 50.446 |
| 3/9/2024 | 2,06 | 2,02 | -1,94% | 2,02 | 2,07 | 2,04 | 2,02 | 2,19 | 18 | 53.985 |
| 2/9/2024 | 2,10 | 2,06 | -0,48% | 2,04 | 2,15 | 2,07 | 2,06 | 2,19 | 19 | 33.048 |
| 30/8/2024 | 2,12 | 2,07 | -0,48% | 2,06 | 2,16 | 2,13 | 2,07 | 2,12 | 21 | 71.176 |
| 29/8/2024 | 2,09 | 2,08 | +0,97% | 2,05 | 2,13 | 2,10 | 2,05 | 2,12 | 21 | 64.680 |
| 28/8/2024 | 2,10 | 2,06 | -0,48% | 2,06 | 2,14 | 2,11 | 2,08 | 2,13 | 10 | 7.189 |
| 27/8/2024 | 2,13 | 2,07 | -1,43% | 2,07 | 2,24 | 2,14 | 2,05 | 2,19 | 35 | 79.461 |
| 26/8/2024 | 2,20 | 2,10 | -4,55% | 2,05 | 2,24 | 2,09 | 2,09 | 2,28 | 45 | 144.469 |
| 23/8/2024 | 2,25 | 2,20 | -4,35% | 2,20 | 2,45 | 2,29 | 2,23 | 2,32 | 31 | 110.887 |
| 22/8/2024 | 2,32 | 2,30 | +7,48% | 2,15 | 2,56 | 2,39 | 2,24 | 2,30 | 60 | 118.485 |
| 21/8/2024 | 2,04 | 2,14 | +4,90% | 2,04 | 2,39 | 2,19 | 2,14 | 2,29 | 56 | 185.851 |
| 20/8/2024 | 2,02 | 2,04 | +0,99% | 2,02 | 2,24 | 2,08 | 2,03 | 2,04 | 30 | 96.300 |
| 19/8/2024 | 2,15 | 2,02 | +1,00% | 1,98 | 2,15 | 2,04 | 2,01 | 2,02 | 39 | 103.321 |
| 16/8/2024 | 1,90 | 2,00 | +3,09% | 1,90 | 2,15 | 2,00 | 2,00 | 2,15 | 45 | 107.116 |
| 15/8/2024 | 1,80 | 1,94 | +6,59% | 1,80 | 1,95 | 1,85 | 1,90 | 1,94 | 23 | 45.999 |
| 14/8/2024 | 1,93 | 1,82 | -3,19% | 1,80 | 1,93 | 1,85 | 1,82 | 1,86 | 18 | 38.597 |
| 13/8/2024 | 1,87 | 1,88 | 0,00% | 1,87 | 2,00 | 1,90 | 1,89 | 1,90 | 17 | 60.126 |
| 12/8/2024 | 1,97 | 1,88 | -3,59% | 1,88 | 2,00 | 1,94 | 1,88 | 1,99 | 25 | 49.189 |
| 9/8/2024 | 1,91 | 1,95 | +3,17% | 1,81 | 1,95 | 1,86 | 1,90 | 1,95 | 19 | 47.622 |
| 8/8/2024 | 1,98 | 1,89 | -4,55% | 1,79 | 1,98 | 1,90 | 1,88 | 1,89 | 10 | 7.620 |
| 7/8/2024 | 1,99 | 1,98 | +3,13% | 1,87 | 1,99 | 1,96 | 1,86 | 1,98 | 11 | 22.849 |
| 6/8/2024 | 1,82 | 1,92 | +6,67% | 1,77 | 1,94 | 1,85 | 1,79 | 1,92 | 17 | 45.739 |
| 5/8/2024 | 1,77 | 1,80 | -1,10% | 1,76 | 1,86 | 1,77 | 1,81 | 1,86 | 20 | 36.291 |
| 2/8/2024 | 1,89 | 1,82 | -3,19% | 1,81 | 1,92 | 1,85 | 1,80 | 1,99 | 17 | 21.549 |
| 1/8/2024 | 2,09 | 1,88 | -1,05% | 1,88 | 2,09 | 1,92 | 1,88 | 2,07 | 24 | 68.210 |
| 31/7/2024 | 1,90 | 1,90 | +1,06% | 1,90 | 2,10 | 1,94 | 1,89 | 2,00 | 112 | 524.105 |
| 30/7/2024 | 1,95 | 1,88 | -5,53% | 1,88 | 1,95 | 1,90 | 1,90 | 2,00 | 7 | 17.930 |
| 29/7/2024 | 2,09 | 1,99 | -3,40% | 1,90 | 2,09 | 1,96 | 1,91 | 2,04 | 12 | 37.592 |
| 26/7/2024 | 2,00 | 2,06 | +4,57% | 1,83 | 2,06 | 1,96 | 1,99 | 2,06 | 17 | 53.371 |
| 25/7/2024 | 2,02 | 1,97 | +1,03% | 1,97 | 2,02 | 1,99 | 1,97 | 1,98 | 21 | 34.543 |
| 24/7/2024 | 1,99 | 1,95 | -2,50% | 1,95 | 2,02 | 1,97 | 1,94 | 1,98 | 29 | 104.931 |
| 23/7/2024 | 1,74 | 2,00 | +12,99% | 1,74 | 2,00 | 1,91 | 1,90 | 1,99 | 47 | 131.926 |
| 22/7/2024 | 1,79 | 1,77 | -0,56% | 1,77 | 1,90 | 1,83 | 1,77 | 1,86 | 74 | 372.403 |