Cotação atual, histórico e gráfico do papel: INEP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | -2,16% | -0,30 | 13,60 | 13,95 | 13,21 | 14,41 | 951K | 171 |
| 22/04/2019 | 14,40% | 1,75 | 13,90 | 13,04 | 12,98 | 13,90 | 469K | 112 |
| 18/04/2019 | -2,80% | -0,35 | 12,15 | 12,56 | 12,15 | 12,56 | 50K | 15 |
| 17/04/2019 | -1,42% | -0,18 | 12,50 | 13,18 | 12,50 | 13,18 | 62K | 20 |
| 16/04/2019 | 1,20% | 0,15 | 12,68 | 12,80 | 12,55 | 13,03 | 29K | 14 |
| 15/04/2019 | -1,34% | -0,17 | 12,53 | 12,69 | 12,53 | 12,69 | 13K | 8 |
| 12/04/2019 | -0,70% | -0,09 | 12,70 | 12,80 | 12,69 | 12,81 | 56K | 14 |
| 11/04/2019 | -1,54% | -0,20 | 12,79 | 13,04 | 12,79 | 13,20 | 46K | 13 |
| 10/04/2019 | -1,44% | -0,19 | 12,99 | 13,18 | 12,99 | 13,18 | 33K | 13 |
| 09/04/2019 | 1,38% | 0,18 | 13,18 | 12,90 | 12,90 | 13,18 | 197K | 41 |
| 08/04/2019 | 4,00% | 0,50 | 13,00 | 12,90 | 12,75 | 13,09 | 124K | 32 |
| 05/04/2019 | -1,57% | -0,20 | 12,50 | 12,65 | 12,50 | 12,90 | 63K | 24 |
| 04/04/2019 | -3,71% | -0,49 | 12,70 | 12,79 | 12,68 | 12,92 | 11K | 8 |
| 03/04/2019 | 0,00% | 0,00 | 13,19 | 13,18 | 12,90 | 13,19 | 20K | 13 |
| 02/04/2019 | 1,46% | 0,19 | 13,19 | 13,00 | 12,50 | 13,30 | 157K | 41 |
| 01/04/2019 | 0,23% | 0,03 | 13,00 | 12,85 | 12,80 | 13,00 | 15K | 7 |
| 29/03/2019 | 3,18% | 0,40 | 12,97 | 13,17 | 12,51 | 13,17 | 36K | 17 |
| 28/03/2019 | 9,02% | 1,04 | 12,57 | 12,10 | 12,09 | 12,60 | 200K | 62 |
| 27/03/2019 | -6,18% | -0,76 | 11,53 | 12,00 | 11,53 | 12,00 | 84K | 30 |
| 26/03/2019 | -0,24% | -0,03 | 12,29 | 12,03 | 11,52 | 12,38 | 52K | 30 |
| 25/03/2019 | -2,92% | -0,37 | 12,32 | 12,59 | 11,95 | 12,60 | 112K | 35 |
| 22/03/2019 | -0,55% | -0,07 | 12,69 | 12,76 | 12,36 | 12,76 | 114K | 20 |
| 21/03/2019 | -0,31% | -0,04 | 12,76 | 12,76 | 12,43 | 13,10 | 58K | 33 |
| 20/03/2019 | 0,31% | 0,04 | 12,80 | 12,85 | 12,80 | 13,31 | 219K | 55 |
| 19/03/2019 | -1,85% | -0,24 | 12,76 | 13,04 | 12,76 | 13,50 | 175K | 34 |
| 18/03/2019 | -0,84% | -0,11 | 13,00 | 13,01 | 12,78 | 13,01 | 256K | 37 |
| 15/03/2019 | -2,89% | -0,39 | 13,11 | 13,50 | 13,11 | 13,51 | 25K | 13 |
| 14/03/2019 | 0,07% | 0,01 | 13,50 | 13,68 | 13,49 | 13,68 | 15K | 10 |
| 13/03/2019 | -1,10% | -0,15 | 13,49 | 13,64 | 13,38 | 13,70 | 84K | 28 |
| 12/03/2019 | 0,66% | 0,09 | 13,64 | 13,72 | 13,33 | 13,94 | 68K | 26 |
| 11/03/2019 | 4,63% | 0,60 | 13,55 | 13,01 | 13,00 | 14,00 | 90K | 37 |
| 08/03/2019 | 3,68% | 0,46 | 12,95 | 12,95 | 12,70 | 13,28 | 30K | 19 |
| 07/03/2019 | -11,98% | -1,70 | 12,49 | 13,78 | 12,01 | 13,99 | 124K | 71 |
| 06/03/2019 | 1,36% | 0,19 | 14,19 | 14,19 | 13,47 | 14,19 | 92K | 35 |
| 01/03/2019 | -2,98% | -0,43 | 14,00 | 14,37 | 13,51 | 14,55 | 228K | 80 |
| 28/02/2019 | -0,48% | -0,07 | 14,43 | 15,01 | 14,10 | 15,20 | 283K | 105 |
| 27/02/2019 | 4,69% | 0,65 | 14,50 | 14,50 | 14,39 | 15,00 | 568K | 133 |
| 26/02/2019 | 5,73% | 0,75 | 13,85 | 13,31 | 13,31 | 14,04 | 352K | 88 |
| 25/02/2019 | 12,83% | 1,49 | 13,10 | 13,02 | 12,35 | 13,50 | 315K | 100 |
| 22/02/2019 | -7,12% | -0,89 | 11,61 | 12,70 | 11,50 | 13,80 | 437K | 154 |
| 21/02/2019 | 8,13% | 0,94 | 12,50 | 11,48 | 9,85 | 14,10 | 1M | 348 |
| 20/02/2019 | -19,78% | -2,85 | 11,56 | 13,10 | 11,53 | 13,10 | 541K | 171 |
| 19/02/2019 | -15,29% | -2,60 | 14,41 | 18,00 | 13,05 | 18,00 | 2M | 641 |
| 18/02/2019 | 41,75% | 5,01 | 17,01 | 13,55 | 13,55 | 17,01 | 2M | 492 |
| 15/02/2019 | 9,09% | 1,00 | 12,00 | 12,26 | 11,10 | 13,20 | 1M | 357 |
| 14/02/2019 | 30,02% | 2,54 | 11,00 | 8,61 | 8,61 | 11,44 | 848K | 237 |
| 13/02/2019 | 12,80% | 0,96 | 8,46 | 7,78 | 7,78 | 8,50 | 296K | 107 |
| 12/02/2019 | 14,50% | 0,95 | 7,50 | 6,48 | 6,48 | 7,85 | 376K | 101 |
| 11/02/2019 | 0,15% | 0,01 | 6,55 | 6,54 | 6,40 | 6,55 | 10K | 10 |
| 08/02/2019 | 5,48% | 0,34 | 6,54 | 6,47 | 6,46 | 6,54 | 7K | 6 |
| 07/02/2019 | -4,47% | -0,29 | 6,20 | 6,49 | 6,20 | 6,49 | 28K | 15 |
| 06/02/2019 | 2,85% | 0,18 | 6,49 | 6,50 | 6,30 | 6,50 | 34K | 15 |
| 05/02/2019 | -2,92% | -0,19 | 6,31 | 6,53 | 6,31 | 6,60 | 55K | 18 |
| 04/02/2019 | 5,35% | 0,33 | 6,50 | 6,30 | 6,20 | 6,50 | 62K | 20 |
| 01/02/2019 | 2,66% | 0,16 | 6,17 | 5,95 | 5,95 | 6,18 | 20K | 12 |
| 31/01/2019 | -4,60% | -0,29 | 6,01 | 6,22 | 6,01 | 6,22 | 73K | 33 |
| 30/01/2019 | 5,00% | 0,30 | 6,30 | 6,38 | 6,22 | 6,60 | 52K | 26 |
| 29/01/2019 | 0,33% | 0,02 | 6,00 | 6,00 | 6,00 | 6,17 | 28K | 14 |
| 28/01/2019 | -0,17% | -0,01 | 5,98 | 5,98 | 5,98 | 5,98 | 12K | 5 |
| 24/01/2019 | 0,34% | 0,02 | 5,99 | 5,92 | 5,91 | 6,15 | 27K | 12 |
| 23/01/2019 | 4,19% | 0,24 | 5,97 | 6,00 | 5,81 | 6,13 | 45K | 21 |
| 22/01/2019 | -10,47% | -0,67 | 5,73 | 6,44 | 5,70 | 6,70 | 159K | 70 |
| 21/01/2019 | 17,22% | 0,94 | 6,40 | 5,60 | 5,60 | 6,50 | 112K | 58 |
| 18/01/2019 | -0,18% | -0,01 | 5,46 | 5,46 | 5,46 | 5,47 | 29K | 5 |
| 17/01/2019 | -7,60% | -0,45 | 5,47 | 5,35 | 5,30 | 5,50 | 12K | 15 |
| 16/01/2019 | 10,45% | 0,56 | 5,92 | 5,39 | 5,39 | 5,92 | 2K | 4 |
| 14/01/2019 | 0,94% | 0,05 | 5,36 | 5,31 | 5,31 | 5,36 | 12K | 5 |
| 11/01/2019 | -3,45% | -0,19 | 5,31 | 5,32 | 5,31 | 5,40 | 11K | 7 |
| 10/01/2019 | -1,79% | -0,10 | 5,50 | 5,30 | 5,30 | 5,50 | 1K | 2 |
| 08/01/2019 | 0,18% | 0,01 | 5,60 | 5,42 | 5,32 | 5,60 | 2K | 3 |
| 07/01/2019 | -4,44% | -0,26 | 5,59 | 5,60 | 5,59 | 5,60 | 3K | 5 |
| 04/01/2019 | 3,54% | 0,20 | 5,85 | 5,65 | 5,65 | 5,85 | 1K | 2 |
| 03/01/2019 | 2,36% | 0,13 | 5,65 | 5,22 | 5,22 | 5,65 | 5K | 6 |
| 02/01/2019 | -0,54% | -0,03 | 5,52 | 5,52 | 5,52 | 5,52 | 5K | 4 |
| 28/12/2018 | 1,65% | 0,09 | 5,55 | 5,23 | 5,18 | 5,55 | 8K | 9 |
| 27/12/2018 | 0,00% | 0,00 | 5,46 | 5,30 | 5,30 | 5,46 | 21K | 8 |
| 26/12/2018 | -0,18% | -0,01 | 5,46 | 5,46 | 5,46 | 5,46 | 2K | 3 |
| 21/12/2018 | -3,53% | -0,20 | 5,47 | 5,67 | 5,46 | 5,67 | 14K | 13 |
| 20/12/2018 | -2,41% | -0,14 | 5,67 | 5,67 | 5,67 | 5,68 | 3K | 5 |
| 19/12/2018 | -6,14% | -0,38 | 5,81 | 6,19 | 5,78 | 6,19 | 25K | 9 |
| 18/12/2018 | 0,00% | 0,00 | 6,19 | 6,19 | 6,19 | 6,19 | 43K | 4 |
| 17/12/2018 | 3,51% | 0,21 | 6,19 | 6,00 | 5,73 | 6,20 | 67K | 27 |
| 14/12/2018 | 6,79% | 0,38 | 5,98 | 5,61 | 5,61 | 5,99 | 8K | 10 |
| 13/12/2018 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,85 | 7K | 6 |
| 12/12/2018 | 0,00% | 0,00 | 5,60 | 5,60 | 5,54 | 5,61 | 7K | 5 |
| 11/12/2018 | -2,78% | -0,16 | 5,60 | 5,54 | 5,54 | 5,76 | 11K | 8 |
| 10/12/2018 | -2,37% | -0,14 | 5,76 | 5,99 | 5,76 | 5,99 | 12K | 5 |
| 07/12/2018 | 7,27% | 0,40 | 5,90 | 6,29 | 5,90 | 6,31 | 32K | 20 |
| 06/12/2018 | 1,85% | 0,10 | 5,50 | 5,13 | 5,13 | 5,60 | 92K | 32 |
| 05/12/2018 | -7,38% | -0,43 | 5,40 | 5,84 | 5,36 | 5,84 | 31K | 23 |
| 04/12/2018 | -8,04% | -0,51 | 5,83 | 6,20 | 5,83 | 6,21 | 18K | 16 |
| 03/12/2018 | -2,76% | -0,18 | 6,34 | 6,57 | 6,02 | 6,70 | 88K | 42 |
| 30/11/2018 | 6,89% | 0,42 | 6,52 | 6,40 | 6,40 | 7,00 | 301K | 60 |
| 29/11/2018 | 7,77% | 0,44 | 6,10 | 5,99 | 5,85 | 6,10 | 23K | 13 |
| 28/11/2018 | 4,24% | 0,23 | 5,66 | 5,60 | 5,60 | 6,10 | 15K | 11 |
| 27/11/2018 | 10,59% | 0,52 | 5,43 | 5,10 | 5,10 | 5,50 | 36K | 19 |
| 26/11/2018 | -16,78% | -0,99 | 4,91 | 5,76 | 4,91 | 5,76 | 117K | 35 |
| 23/11/2018 | -4,53% | -0,28 | 5,90 | 6,00 | 5,50 | 6,00 | 82K | 13 |
| 22/11/2018 | 9,96% | 0,56 | 6,18 | 5,99 | 5,99 | 6,18 | 12K | 5 |
| 21/11/2018 | -5,55% | -0,33 | 5,62 | 5,73 | 5,51 | 5,99 | 13K | 9 |
| 19/11/2018 | -4,03% | -0,25 | 5,95 | 5,79 | 5,51 | 6,16 | 53K | 23 |
Date,Open,High,Low,Close,Volume
23-Apr-19,13.95,14.41,13.21,13.60,950724
22-Apr-19,13.04,13.90,12.98,13.90,468704
18-Apr-19,12.56,12.56,12.15,12.15,50026
17-Apr-19,13.18,13.18,12.50,12.50,62313
16-Apr-19,12.80,13.03,12.55,12.68,29326
15-Apr-19,12.69,12.69,12.53,12.53,12642
12-Apr-19,12.80,12.81,12.69,12.70,56210
11-Apr-19,13.04,13.20,12.79,12.79,45579
10-Apr-19,13.18,13.18,12.99,12.99,32750
09-Apr-19,12.90,13.18,12.90,13.18,196769
08-Apr-19,12.90,13.09,12.75,13.00,124226
05-Apr-19,12.65,12.90,12.50,12.50,63094
04-Apr-19,12.79,12.92,12.68,12.70,11490
03-Apr-19,13.18,13.19,12.90,13.19,19591
02-Apr-19,13.00,13.30,12.50,13.19,156676
01-Apr-19,12.85,13.00,12.80,13.00,15473
29-Mar-19,13.17,13.17,12.51,12.97,36094
28-Mar-19,12.10,12.60,12.09,12.57,199785
27-Mar-19,12.00,12.00,11.53,11.53,84175
26-Mar-19,12.03,12.38,11.52,12.29,52329
25-Mar-19,12.59,12.60,11.95,12.32,111989
22-Mar-19,12.76,12.76,12.36,12.69,113986
21-Mar-19,12.76,13.10,12.43,12.76,58322
20-Mar-19,12.85,13.31,12.80,12.80,218720
19-Mar-19,13.04,13.50,12.76,12.76,175199
18-Mar-19,13.01,13.01,12.78,13.00,256110
15-Mar-19,13.50,13.51,13.11,13.11,25419
14-Mar-19,13.68,13.68,13.49,13.50,14927
13-Mar-19,13.64,13.70,13.38,13.49,84013
12-Mar-19,13.72,13.94,13.33,13.64,67739
11-Mar-19,13.01,14.00,13.00,13.55,90135
08-Mar-19,12.95,13.28,12.70,12.95,29682
07-Mar-19,13.78,13.99,12.01,12.49,124106
06-Mar-19,14.19,14.19,13.47,14.19,91647
01-Mar-19,14.37,14.55,13.51,14.00,227636
28-Feb-19,15.01,15.20,14.10,14.43,282883
27-Feb-19,14.50,15.00,14.39,14.50,568381
26-Feb-19,13.31,14.04,13.31,13.85,351724
25-Feb-19,13.02,13.50,12.35,13.10,314814
22-Feb-19,12.70,13.80,11.50,11.61,437068
21-Feb-19,11.48,14.10,9.85,12.50,1186703
20-Feb-19,13.10,13.10,11.53,11.56,540866
19-Feb-19,18.00,18.00,13.05,14.41,2418418
18-Feb-19,13.55,17.01,13.55,17.01,1882457
15-Feb-19,12.26,13.20,11.10,12.00,1227927
14-Feb-19,8.61,11.44,8.61,11.00,847646
13-Feb-19,7.78,8.50,7.78,8.46,295864
12-Feb-19,6.48,7.85,6.48,7.50,376398
11-Feb-19,6.54,6.55,6.40,6.55,10410
08-Feb-19,6.47,6.54,6.46,6.54,7153
07-Feb-19,6.49,6.49,6.20,6.20,27806
06-Feb-19,6.50,6.50,6.30,6.49,33984
05-Feb-19,6.53,6.60,6.31,6.31,55210
04-Feb-19,6.30,6.50,6.20,6.50,61689
01-Feb-19,5.95,6.18,5.95,6.17,19522
31-Jan-19,6.22,6.22,6.01,6.01,72886
30-Jan-19,6.38,6.60,6.22,6.30,51942
29-Jan-19,6.00,6.17,6.00,6.00,28315
28-Jan-19,5.98,5.98,5.98,5.98,11960
24-Jan-19,5.92,6.15,5.91,5.99,27384
23-Jan-19,6.00,6.13,5.81,5.97,45018
22-Jan-19,6.44,6.70,5.70,5.73,159286
21-Jan-19,5.60,6.50,5.60,6.40,111636
18-Jan-19,5.46,5.47,5.46,5.46,28944
17-Jan-19,5.35,5.50,5.30,5.47,11942
16-Jan-19,5.39,5.92,5.39,5.92,2262
14-Jan-19,5.31,5.36,5.31,5.36,12263
11-Jan-19,5.32,5.40,5.31,5.31,11166
10-Jan-19,5.30,5.50,5.30,5.50,1080
08-Jan-19,5.42,5.60,5.32,5.60,1634
07-Jan-19,5.60,5.60,5.59,5.59,3355
04-Jan-19,5.65,5.85,5.65,5.85,1150
03-Jan-19,5.22,5.65,5.22,5.65,5317
02-Jan-19,5.52,5.52,5.52,5.52,4968
28-Dec-18,5.23,5.55,5.18,5.55,7976
27-Dec-18,5.30,5.46,5.30,5.46,21182
26-Dec-18,5.46,5.46,5.46,5.46,2184
21-Dec-18,5.67,5.67,5.46,5.47,13897
20-Dec-18,5.67,5.68,5.67,5.67,3404
19-Dec-18,6.19,6.19,5.78,5.81,24603
18-Dec-18,6.19,6.19,6.19,6.19,43330
17-Dec-18,6.00,6.20,5.73,6.19,66686
14-Dec-18,5.61,5.99,5.61,5.98,7520
13-Dec-18,5.60,5.85,5.60,5.60,6745
12-Dec-18,5.60,5.61,5.54,5.60,6710
11-Dec-18,5.54,5.76,5.54,5.60,11258
10-Dec-18,5.99,5.99,5.76,5.76,11834
07-Dec-18,6.29,6.31,5.90,5.90,32280
06-Dec-18,5.13,5.60,5.13,5.50,91686
05-Dec-18,5.84,5.84,5.36,5.40,31334
04-Dec-18,6.20,6.21,5.83,5.83,18154
03-Dec-18,6.57,6.70,6.02,6.34,87804
30-Nov-18,6.40,7.00,6.40,6.52,300873
29-Nov-18,5.99,6.10,5.85,6.10,22736
28-Nov-18,5.60,6.10,5.60,5.66,15156
27-Nov-18,5.10,5.50,5.10,5.43,35527
26-Nov-18,5.76,5.76,4.91,4.91,116769
23-Nov-18,6.00,6.00,5.50,5.90,82208
22-Nov-18,5.99,6.18,5.99,6.18,12341
21-Nov-18,5.73,5.99,5.51,5.62,12861
19-Nov-18,5.79,6.16,5.51,5.95,53237
16-Nov-18,6.30,6.30,6.15,6.20,53237
14-Nov-18,5.95,5.95,5.70,5.90,53237
13-Nov-18,6.10,6.10,5.99,5.99,53237
12-Nov-18,6.06,6.38,6.00,6.10,53237
09-Nov-18,6.39,6.40,6.11,6.40,53237
08-Nov-18,6.35,6.42,6.21,6.21,53237
07-Nov-18,6.58,6.58,6.35,6.40,53237
06-Nov-18,6.50,6.79,6.30,6.49,53237
05-Nov-18,6.30,6.50,6.00,6.34,53237
01-Nov-18,6.28,7.03,5.99,6.09,53237
31-Oct-18,6.80,6.80,6.30,6.59,53237
30-Oct-18,7.28,7.28,7.18,7.18,53237
29-Oct-18,7.00,7.00,6.99,6.99,53237
26-Oct-18,6.80,7.00,6.80,6.95,53237
25-Oct-18,6.55,7.37,6.55,6.98,53237
24-Oct-18,6.70,6.70,6.50,6.70,53237
23-Oct-18,6.53,6.92,6.53,6.75,53237
22-Oct-18,6.60,6.75,6.46,6.70,53237
19-Oct-18,6.77,6.86,6.40,6.86,53237
18-Oct-18,7.03,7.58,6.86,6.91,53237
17-Oct-18,7.65,7.65,7.02,7.04,53237
16-Oct-18,7.32,7.60,7.32,7.60,53237
15-Oct-18,7.35,7.78,7.35,7.75,53237
11-Oct-18,7.49,8.13,7.20,7.85,53237
10-Oct-18,7.45,7.45,7.00,7.39,53237
09-Oct-18,7.00,7.50,7.00,7.21,53237
08-Oct-18,8.99,8.99,7.10,7.61,53237
05-Oct-18,8.58,8.58,7.75,7.76,53237
04-Oct-18,7.99,8.59,7.60,8.59,53237
03-Oct-18,8.00,9.00,7.70,7.90,53237
02-Oct-18,7.99,7.99,7.61,7.98,53237
01-Oct-18,7.99,8.30,7.60,7.75,53237
28-Sep-18,7.99,7.99,7.99,7.99,53237
*exoneração de responsabilidade