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 |
| 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 |
| 16/11/2018 | 5,08% | 0,30 | 6,20 | 6,30 | 6,15 | 6,30 | 68K | 16 |
| 14/11/2018 | -1,50% | -0,09 | 5,90 | 5,95 | 5,70 | 5,95 | 46K | 14 |
| 13/11/2018 | -1,80% | -0,11 | 5,99 | 6,10 | 5,99 | 6,10 | 36K | 13 |
| 12/11/2018 | -4,69% | -0,30 | 6,10 | 6,06 | 6,00 | 6,38 | 13K | 10 |
| 09/11/2018 | 3,06% | 0,19 | 6,40 | 6,39 | 6,11 | 6,40 | 22K | 19 |
| 08/11/2018 | -2,97% | -0,19 | 6,21 | 6,35 | 6,21 | 6,42 | 78K | 15 |
| 07/11/2018 | -1,39% | -0,09 | 6,40 | 6,58 | 6,35 | 6,58 | 154K | 41 |
| 06/11/2018 | 2,37% | 0,15 | 6,49 | 6,50 | 6,30 | 6,79 | 183K | 63 |
| 05/11/2018 | 4,11% | 0,25 | 6,34 | 6,30 | 6,00 | 6,50 | 610K | 199 |
| 01/11/2018 | -7,59% | -0,50 | 6,09 | 6,28 | 5,99 | 7,03 | 343K | 104 |
| 31/10/2018 | -8,22% | -0,59 | 6,59 | 6,80 | 6,30 | 6,80 | 70K | 12 |
| 30/10/2018 | 2,72% | 0,19 | 7,18 | 7,28 | 7,18 | 7,28 | 1K | 2 |
| 29/10/2018 | 0,58% | 0,04 | 6,99 | 7,00 | 6,99 | 7,00 | 8K | 2 |
| 26/10/2018 | -0,43% | -0,03 | 6,95 | 6,80 | 6,80 | 7,00 | 6K | 4 |
| 25/10/2018 | 4,18% | 0,28 | 6,98 | 6,55 | 6,55 | 7,37 | 35K | 19 |
| 24/10/2018 | -0,74% | -0,05 | 6,70 | 6,70 | 6,50 | 6,70 | 15K | 11 |
| 23/10/2018 | 0,75% | 0,05 | 6,75 | 6,53 | 6,53 | 6,92 | 7K | 6 |
| 22/10/2018 | -2,33% | -0,16 | 6,70 | 6,60 | 6,46 | 6,75 | 49K | 14 |
| 19/10/2018 | -0,72% | -0,05 | 6,86 | 6,77 | 6,40 | 6,86 | 91K | 31 |
| 18/10/2018 | -1,85% | -0,13 | 6,91 | 7,03 | 6,86 | 7,58 | 57K | 16 |
| 17/10/2018 | -7,37% | -0,56 | 7,04 | 7,65 | 7,02 | 7,65 | 14K | 8 |
| 16/10/2018 | -1,94% | -0,15 | 7,60 | 7,32 | 7,32 | 7,60 | 6K | 7 |
| 15/10/2018 | -1,27% | -0,10 | 7,75 | 7,35 | 7,35 | 7,78 | 14K | 5 |
| 11/10/2018 | 6,22% | 0,46 | 7,85 | 7,49 | 7,20 | 8,13 | 33K | 19 |
| 10/10/2018 | 2,50% | 0,18 | 7,39 | 7,45 | 7,00 | 7,45 | 19K | 12 |
| 09/10/2018 | -5,26% | -0,40 | 7,21 | 7,00 | 7,00 | 7,50 | 58K | 6 |
| 08/10/2018 | -1,93% | -0,15 | 7,61 | 8,99 | 7,10 | 8,99 | 40K | 14 |
| 05/10/2018 | -9,66% | -0,83 | 7,76 | 8,58 | 7,75 | 8,58 | 32K | 11 |
| 04/10/2018 | 8,73% | 0,69 | 8,59 | 7,99 | 7,60 | 8,59 | 258K | 31 |
| 03/10/2018 | -1,00% | -0,08 | 7,90 | 8,00 | 7,70 | 9,00 | 293K | 44 |
| 02/10/2018 | 2,97% | 0,23 | 7,98 | 7,99 | 7,61 | 7,99 | 42K | 14 |
| 01/10/2018 | -3,00% | -0,24 | 7,75 | 7,99 | 7,60 | 8,30 | 181K | 32 |
| 28/09/2018 | -0,12% | -0,01 | 7,99 | 7,99 | 7,99 | 7,99 | 4K | 2 |
| 27/09/2018 | -2,44% | -0,20 | 8,00 | 7,80 | 7,52 | 8,00 | 138K | 14 |
| 26/09/2018 | 5,13% | 0,40 | 8,20 | 8,20 | 8,20 | 8,20 | 820 | 1 |
| 25/09/2018 | -2,26% | -0,18 | 7,80 | 8,00 | 7,72 | 8,48 | 159K | 32 |
| 24/09/2018 | -1,48% | -0,12 | 7,98 | 8,40 | 7,85 | 8,40 | 44K | 10 |
| 21/09/2018 | 9,61% | 0,71 | 8,10 | 7,39 | 7,39 | 8,50 | 48K | 23 |
| 20/09/2018 | 13,69% | 0,89 | 7,39 | 6,99 | 6,99 | 7,39 | 20K | 6 |
| 19/09/2018 | -1,52% | -0,10 | 6,50 | 6,49 | 6,49 | 6,98 | 31K | 9 |
Date,Open,High,Low,Close,Volume
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-18,6.30,6.30,6.15,6.20,67564
14-Nov-18,5.95,5.95,5.70,5.90,46170
13-Nov-18,6.10,6.10,5.99,5.99,35626
12-Nov-18,6.06,6.38,6.00,6.10,12747
09-Nov-18,6.39,6.40,6.11,6.40,22478
08-Nov-18,6.35,6.42,6.21,6.21,78140
07-Nov-18,6.58,6.58,6.35,6.40,154078
06-Nov-18,6.50,6.79,6.30,6.49,183226
05-Nov-18,6.30,6.50,6.00,6.34,609841
01-Nov-18,6.28,7.03,5.99,6.09,342874
31-Oct-18,6.80,6.80,6.30,6.59,70217
30-Oct-18,7.28,7.28,7.18,7.18,1446
29-Oct-18,7.00,7.00,6.99,6.99,8398
26-Oct-18,6.80,7.00,6.80,6.95,5525
25-Oct-18,6.55,7.37,6.55,6.98,34924
24-Oct-18,6.70,6.70,6.50,6.70,15356
23-Oct-18,6.53,6.92,6.53,6.75,6680
22-Oct-18,6.60,6.75,6.46,6.70,49167
19-Oct-18,6.77,6.86,6.40,6.86,91174
18-Oct-18,7.03,7.58,6.86,6.91,56764
17-Oct-18,7.65,7.65,7.02,7.04,14205
16-Oct-18,7.32,7.60,7.32,7.60,5946
15-Oct-18,7.35,7.78,7.35,7.75,14181
11-Oct-18,7.49,8.13,7.20,7.85,33076
10-Oct-18,7.45,7.45,7.00,7.39,19240
09-Oct-18,7.00,7.50,7.00,7.21,57775
08-Oct-18,8.99,8.99,7.10,7.61,39640
05-Oct-18,8.58,8.58,7.75,7.76,31580
04-Oct-18,7.99,8.59,7.60,8.59,258309
03-Oct-18,8.00,9.00,7.70,7.90,292570
02-Oct-18,7.99,7.99,7.61,7.98,42164
01-Oct-18,7.99,8.30,7.60,7.75,180605
28-Sep-18,7.99,7.99,7.99,7.99,3995
27-Sep-18,7.80,8.00,7.52,8.00,138393
26-Sep-18,8.20,8.20,8.20,8.20,820
25-Sep-18,8.00,8.48,7.72,7.80,158607
24-Sep-18,8.40,8.40,7.85,7.98,43988
21-Sep-18,7.39,8.50,7.39,8.10,48067
20-Sep-18,6.99,7.39,6.99,7.39,19808
19-Sep-18,6.49,6.98,6.49,6.50,30769
18-Sep-18,6.68,6.69,6.25,6.60,30769
17-Sep-18,6.69,6.69,6.69,6.69,30769
14-Sep-18,6.50,6.50,6.50,6.50,30769
12-Sep-18,6.77,6.77,6.77,6.77,30769
11-Sep-18,6.49,6.69,6.36,6.36,30769
10-Sep-18,6.16,6.16,6.15,6.15,30769
06-Sep-18,6.50,6.80,6.30,6.30,30769
05-Sep-18,6.00,6.50,6.00,6.50,30769
04-Sep-18,6.03,6.48,6.01,6.48,30769
03-Sep-18,6.50,6.50,6.01,6.49,30769
31-Aug-18,6.95,6.95,6.90,6.90,30769
30-Aug-18,7.01,7.42,7.00,7.05,30769
29-Aug-18,7.79,7.79,7.79,7.79,30769
28-Aug-18,7.55,7.80,7.55,7.80,30769
27-Aug-18,7.84,7.85,7.84,7.85,30769
24-Aug-18,7.50,7.50,7.50,7.50,30769
23-Aug-18,7.55,7.70,7.55,7.70,30769
22-Aug-18,7.62,7.62,7.62,7.62,30769
21-Aug-18,7.80,7.80,7.80,7.80,30769
20-Aug-18,7.50,7.50,7.50,7.50,30769
17-Aug-18,7.50,7.50,7.23,7.44,30769
16-Aug-18,7.65,7.95,7.65,7.80,30769
15-Aug-18,7.65,7.70,7.10,7.69,30769
14-Aug-18,7.69,7.70,7.69,7.70,30769
10-Aug-18,7.70,7.70,7.49,7.70,30769
09-Aug-18,7.60,7.70,7.50,7.70,30769
08-Aug-18,7.81,8.00,7.80,8.00,30769
07-Aug-18,7.46,7.98,7.44,7.44,30769
03-Aug-18,8.70,8.70,7.52,8.15,30769
02-Aug-18,8.41,8.62,8.29,8.29,30769
01-Aug-18,7.90,8.50,7.90,8.33,30769
31-Jul-18,7.23,7.50,7.20,7.47,30769
30-Jul-18,7.25,7.25,7.25,7.25,30769
*exoneração de responsabilidade