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
menu


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
13/02/20257,89%0,121,641,561,561,80149K205
12/02/20253,40%0,051,521,511,451,72152K220
11/02/20254,26%0,061,471,431,371,50122K139
10/02/2025-0,70%-0,011,411,371,351,4510K20
07/02/20250,71%0,011,421,421,401,4818K19
06/02/2025-1,40%-0,021,411,461,391,4931K55
05/02/2025-0,69%-0,011,431,361,361,445K20
04/02/20251,41%0,021,441,371,371,451K9
03/02/2025-0,70%-0,011,421,351,351,424K8
31/01/2025-0,69%-0,011,431,411,411,436K13
30/01/20250,00%0,001,441,401,391,4510K15
29/01/20252,13%0,031,441,411,411,448K8
28/01/2025-2,76%-0,041,411,541,401,5465K78
27/01/2025-7,05%-0,111,451,581,421,59108K105
24/01/202517,29%0,231,561,351,351,59261K231
23/01/2025-1,48%-0,021,331,341,321,3449K34
22/01/20250,00%0,001,351,351,341,374K12
21/01/20250,75%0,011,351,411,341,4122K29
20/01/2025-3,60%-0,051,341,361,341,4011K16
17/01/20251,46%0,021,391,371,361,426K12
16/01/2025-4,20%-0,061,371,451,371,4520K23
15/01/20256,72%0,091,431,391,371,47109K89
14/01/2025-1,47%-0,021,341,401,331,47164K174
13/01/20250,00%0,001,361,391,331,3910K20
10/01/2025-2,16%-0,031,361,391,361,419K21
09/01/20256,11%0,081,391,341,321,4045K39
08/01/2025-4,38%-0,061,311,361,311,4346K71
07/01/2025-5,52%-0,081,371,421,371,4646K46
06/01/20250,69%0,011,451,471,431,488K19
03/01/20250,00%0,001,441,401,371,4739K41
02/01/20251,41%0,021,441,381,361,4510K16
30/12/20246,77%0,091,421,351,351,49131K99
27/12/2024-0,75%-0,011,331,391,331,4138K49
26/12/20240,75%0,011,341,341,321,4121K47
23/12/2024-9,52%-0,141,331,421,311,4269K90
20/12/20242,08%0,031,471,411,381,4938K73
19/12/20242,86%0,041,441,461,371,4624K36
18/12/20248,53%0,111,401,311,301,72554K549
17/12/2024-6,52%-0,091,291,361,291,3634K81
16/12/2024-4,83%-0,071,381,371,351,41116K74
13/12/2024-3,33%-0,051,451,531,401,5333K37
12/12/20241,35%0,021,501,481,351,59150K141
11/12/20242,07%0,031,481,461,401,60155K151
10/12/20248,21%0,111,451,341,281,46162K146
09/12/20243,08%0,041,341,311,221,38118K103
06/12/2024-1,52%-0,021,301,321,291,3426K32
05/12/20240,76%0,011,321,301,301,3746K40
04/12/20240,77%0,011,311,301,281,3218K31
03/12/2024-0,76%-0,011,301,301,281,3333K43
02/12/20240,00%0,001,311,311,301,42194K152
29/11/20240,77%0,011,311,331,281,3429K47
28/11/2024-2,26%-0,031,301,351,301,3512K35
27/11/2024-1,48%-0,021,331,361,301,3896K64
26/11/2024-0,74%-0,011,351,381,331,4490K99
25/11/20241,49%0,021,361,341,331,3740K49
22/11/20243,08%0,041,341,341,301,3412K19
21/11/2024-1,52%-0,021,301,301,281,3333K55
19/11/2024-4,35%-0,061,321,361,301,3693K87
18/11/20240,00%0,001,381,401,361,4023K27
14/11/2024-4,17%-0,061,381,471,381,4730K40
13/11/20240,70%0,011,441,451,411,4823K62
12/11/2024-2,05%-0,031,431,471,431,5020K54
11/11/2024-3,31%-0,051,461,481,461,5141K41
08/11/2024-0,66%-0,011,511,501,491,526K11
07/11/20242,01%0,031,521,481,481,5746K43
06/11/2024-0,67%-0,011,491,501,471,5225K29
05/11/2024-0,66%-0,011,501,541,501,5421K19
04/11/2024-0,66%-0,011,511,551,511,5510K24
01/11/2024-0,65%-0,011,521,561,521,5715K24
31/10/20240,00%0,001,531,521,501,59104K57
30/10/2024-0,65%-0,011,531,551,531,6657K70
29/10/2024-5,52%-0,091,541,611,531,64116K225
28/10/20242,52%0,041,631,621,601,636K11
25/10/2024-0,62%-0,011,591,631,581,6443K70
24/10/2024-1,23%-0,021,601,621,591,6634K70
23/10/2024-0,61%-0,011,621,641,621,6862K70
22/10/2024-2,40%-0,041,631,651,631,72104K97
21/10/20240,00%0,001,671,691,661,6931K22
18/10/20242,45%0,041,671,671,641,6828K73
17/10/2024-1,21%-0,021,631,671,631,7085K97
16/10/2024-4,07%-0,071,651,761,651,79138K179
15/10/2024-0,58%-0,011,721,741,721,7647K50
14/10/2024-3,35%-0,061,731,781,731,8547K87
11/10/2024-0,56%-0,011,791,791,791,8758K189
10/10/20240,00%0,001,801,831,791,8325K26
09/10/2024-2,17%-0,041,801,831,801,8557K39
08/10/2024-1,08%-0,021,841,831,801,8565K130
07/10/2024-2,11%-0,041,861,911,811,93121K176
04/10/2024-1,04%-0,021,901,941,901,96163K112
03/10/20242,13%0,041,921,881,861,96183K172
02/10/2024-3,59%-0,071,881,951,881,9680K61
01/10/20240,00%0,001,951,921,901,95114K204
30/09/20245,41%0,101,951,841,831,98168K190
27/09/2024-0,54%-0,011,851,861,831,9036K51
26/09/2024-2,11%-0,041,861,901,831,9179K154
25/09/20244,40%0,081,901,841,841,9141K52
24/09/2024-1,62%-0,031,821,861,821,8717K54
23/09/2024-0,54%-0,011,851,851,811,8732K57
20/09/2024-2,11%-0,041,861,921,811,9267K155
19/09/2024-1,04%-0,021,901,961,901,9732K40
18/09/2024-2,04%-0,041,921,921,921,97105K116
17/09/2024-4,39%-0,091,962,001,942,10296K415
16/09/202410,81%0,202,051,851,852,10392K573
13/09/20242,78%0,051,851,811,801,91154K150
12/09/2024-2,70%-0,051,801,831,791,8448K96
11/09/20240,54%0,011,851,841,781,8545K123
10/09/2024-0,54%-0,011,841,821,721,8589K154
09/09/20240,54%0,011,851,921,801,92139K227
06/09/20242,22%0,041,841,851,831,8766K66
05/09/2024-6,25%-0,121,801,951,802,00346K332
04/09/2024-3,52%-0,071,922,001,912,0052K70
03/09/2024-1,00%-0,021,992,061,922,08187K147
02/09/2024-1,47%-0,032,012,072,012,0935K69
30/08/2024-0,97%-0,022,042,072,042,19110K77
29/08/2024-3,29%-0,072,062,112,022,1283K149
28/08/20243,90%0,082,132,082,032,1373K133
27/08/2024-2,84%-0,062,052,132,012,19118K165
26/08/2024-4,52%-0,102,112,202,052,21169K171
23/08/2024-1,78%-0,042,212,262,062,37335K265
22/08/20242,27%0,052,252,192,152,54513K484
21/08/20247,32%0,152,202,062,042,35616K379
20/08/20243,54%0,072,052,011,982,12139K246
19/08/2024-7,04%-0,151,982,131,972,13136K118
16/08/202410,36%0,202,131,931,902,17297K375
15/08/20240,00%0,001,931,941,901,9981K186
14/08/20241,58%0,031,931,901,862,00148K98
13/08/2024-0,52%-0,011,901,931,851,9346K59
12/08/2024-1,55%-0,031,911,941,891,9518K30
09/08/20240,52%0,011,941,931,911,9731K46
08/08/2024-1,03%-0,021,931,921,921,9611K25
07/08/20241,04%0,021,951,921,891,9636K47
06/08/20246,04%0,111,931,831,831,9783K140
05/08/2024-4,21%-0,081,821,851,761,93129K173
02/08/2024--1,901,841,791,9086K96


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar