ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: INEP3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: inep3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20220,00%0,000,520,520,510,53456K675
01/07/2022-3,70%-0,020,520,540,510,55547K281
30/06/2022-6,90%-0,040,540,580,530,59946K355
29/06/2022-1,69%-0,010,580,590,570,60724K758
28/06/2022-3,28%-0,020,590,610,590,62764K249
27/06/20220,00%0,000,610,610,600,62423K160
24/06/2022-1,61%-0,010,610,610,600,63264K159
23/06/20220,00%0,000,620,630,610,63542K196
22/06/20223,33%0,020,620,590,580,63797K258
21/06/20220,00%0,000,600,600,600,63784K247
20/06/20220,00%0,000,600,610,590,64812K416
17/06/2022-3,23%-0,020,600,600,580,61837K391
15/06/20221,64%0,010,620,630,600,681M628
14/06/2022-18,67%-0,140,610,720,580,744M1.429
13/06/2022-13,79%-0,120,750,850,720,852M692
10/06/20220,00%0,000,870,870,820,892M507
09/06/20224,82%0,040,870,830,830,923M950
08/06/2022-3,49%-0,030,830,860,800,862M532
07/06/2022-2,27%-0,020,860,870,850,89561K179
06/06/20220,00%0,000,880,880,860,90713K223
03/06/20223,53%0,030,880,860,850,911M422
02/06/20220,00%0,000,850,850,830,86973K259
01/06/2022-1,16%-0,010,850,870,820,87960K227
31/05/2022-1,15%-0,010,860,880,860,90793K225
30/05/2022-1,14%-0,010,870,880,860,901M317
27/05/20221,15%0,010,880,870,850,901M370
26/05/20220,00%0,000,870,870,840,891M393
25/05/20221,16%0,010,870,880,840,89904K347
24/05/20227,50%0,060,860,780,770,861M549
23/05/2022-2,44%-0,020,800,800,740,811M562
20/05/2022-3,53%-0,030,820,840,800,85729K608
19/05/20226,25%0,050,850,800,790,851M398
18/05/2022-11,11%-0,100,800,910,780,912M625
17/05/2022-4,26%-0,040,900,910,900,942M461
16/05/20228,05%0,070,940,880,860,94988K398
13/05/20220,00%0,000,870,890,850,90970K376
12/05/2022-1,14%-0,010,870,860,850,91982K431
11/05/20222,33%0,020,880,870,830,88738K471
10/05/2022-1,15%-0,010,860,930,850,931M611
09/05/2022-10,31%-0,100,870,940,850,942M718
06/05/2022-2,02%-0,020,971,000,961,00825K316
05/05/2022-5,71%-0,060,991,040,991,041M409
04/05/20222,94%0,031,051,031,001,051M358
03/05/2022-0,97%-0,011,021,051,011,07984K480
02/05/2022-5,50%-0,061,031,101,011,122M558
29/04/2022-9,92%-0,121,091,211,091,223M834
28/04/20227,08%0,081,211,151,111,264M1.571
27/04/20227,62%0,081,131,081,051,143M1.779
26/04/20221,94%0,021,051,041,041,122M1.075
25/04/20221,98%0,021,031,000,961,031M890
22/04/2022-3,81%-0,041,011,041,001,061M614
20/04/2022-7,08%-0,081,051,121,031,131M503
19/04/20220,00%0,001,131,151,121,182M653
18/04/20228,65%0,091,131,041,021,163M1.236
14/04/2022-6,31%-0,071,041,111,041,111M603
13/04/2022-0,89%-0,011,111,131,101,151M466
12/04/2022-1,75%-0,021,121,141,111,161M485
11/04/2022-0,87%-0,011,141,141,121,16986K353
08/04/20220,88%0,011,151,151,121,252M843
07/04/2022-2,56%-0,031,141,161,131,181M570
06/04/2022-6,40%-0,081,171,241,151,242M974
05/04/2022-2,34%-0,031,251,281,231,291M527
04/04/2022-1,54%-0,021,281,301,271,312M507
01/04/2022-0,76%-0,011,301,331,291,332M525
31/03/2022-1,50%-0,021,311,331,281,374M1.000
30/03/2022-0,75%-0,011,331,411,331,454M1.233
29/03/20224,69%0,061,341,291,271,353M936
28/03/2022-0,78%-0,011,281,291,271,301M321
25/03/20220,78%0,011,291,311,281,322M1.503
24/03/20220,00%0,001,281,291,271,322M1.022
23/03/2022-3,76%-0,051,281,361,271,362M1.437
22/03/2022-3,62%-0,051,331,381,311,432M1.055
21/03/2022-0,72%-0,011,381,381,351,472M1.100
18/03/20223,73%0,051,391,371,331,401M1.093
17/03/20226,35%0,081,341,261,251,403M1.587
16/03/20221,61%0,021,261,281,251,301M517
15/03/2022-3,12%-0,041,241,311,241,31599K351
14/03/20223,23%0,041,281,271,231,301M799
11/03/2022-3,12%-0,041,241,291,231,301M514
10/03/2022-5,19%-0,071,281,331,281,341M564
09/03/20221,50%0,021,351,351,311,352M490
08/03/2022-2,92%-0,041,331,361,321,38940K378
07/03/2022-0,72%-0,011,371,391,341,411M441
04/03/2022-2,13%-0,031,381,411,361,411M354
03/03/2022-0,70%-0,011,411,431,401,45723K241
02/03/2022-1,39%-0,021,421,431,391,44665K264
25/02/2022-2,70%-0,041,441,491,421,491M536
24/02/2022-3,27%-0,051,481,451,391,482M702
23/02/20222,68%0,041,531,521,481,623M1.143
22/02/20224,20%0,061,491,451,411,52750K405
21/02/20220,00%0,001,431,421,411,572M615
18/02/20224,38%0,061,431,381,351,461M405
17/02/2022-2,14%-0,031,371,381,361,41989K393
16/02/20220,00%0,001,401,421,391,43409K223
15/02/20221,45%0,021,401,401,391,44464K228
14/02/2022-0,72%-0,011,381,401,371,41339K258
11/02/2022-6,08%-0,091,391,451,381,48794K396
10/02/20224,96%0,071,481,441,391,49719K335
09/02/2022-3,42%-0,051,411,451,411,47598K277
08/02/2022-0,68%-0,011,461,471,401,48930K344
07/02/2022-3,92%-0,061,471,551,401,561M678
04/02/2022-3,16%-0,051,531,571,531,59451K372
03/02/2022-1,25%-0,021,581,571,541,61649K347
02/02/2022-1,84%-0,031,601,631,581,67464K258
01/02/20221,88%0,031,631,591,591,70852K448
31/01/2022-2,44%-0,041,601,621,551,63953K484
28/01/20220,61%0,011,641,661,611,681M629
27/01/20220,62%0,011,631,661,501,703M1.811
26/01/202214,89%0,211,621,881,621,917M3.707
25/01/20222,92%0,041,411,371,361,43615K483
24/01/2022-0,72%-0,011,371,361,351,42443K387
21/01/20220,00%0,001,381,391,361,452M1.001
20/01/20220,00%0,001,381,381,351,40622K515
19/01/20221,47%0,021,381,381,331,39840K397
18/01/2022-3,55%-0,051,361,401,301,421M603
17/01/2022-1,40%-0,021,411,471,391,47756K543
14/01/20224,38%0,061,431,381,351,472M741
13/01/20220,00%0,001,371,351,351,39513K373
12/01/2022-1,44%-0,021,371,401,361,42573K352
11/01/20222,21%0,031,391,361,351,462M629
10/01/20220,00%0,001,361,361,331,40747K363
07/01/2022-1,45%-0,021,361,321,321,39619K289
06/01/20220,73%0,011,381,361,321,431M482
05/01/2022-3,52%-0,051,371,421,341,42926K705
04/01/2022-2,07%-0,031,421,461,391,48963K584
03/01/2022-4,61%-0,071,451,561,421,571M773
30/12/20214,83%0,071,521,481,461,571M875
29/12/2021-5,84%-0,091,451,551,451,551M693
28/12/202111,59%0,161,541,641,521,653M2.214
27/12/20210,00%0,001,381,391,361,42872K618
23/12/2021-3,50%-0,051,381,431,371,45773K431
22/12/2021-1,38%-0,021,431,491,401,49984K702
21/12/20210,00%0,001,451,491,361,511M1.022
20/12/2021--1,451,391,341,532M1.394


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito