Cotação atual, histórico e gráfico do papel: INEP3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações INEP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	17,68%	0,32	2,13	1,83	1,82	2,13	6M	1.765
15/10/2021	7,10%	0,12	1,81	1,66	1,66	1,84	2M	566
14/10/2021	0,00%	0,00	1,69	1,71	1,67	1,76	798K	284
13/10/2021	6,29%	0,10	1,69	1,63	1,59	1,75	1M	581
11/10/2021	-4,22%	-0,07	1,59	1,68	1,59	1,70	1M	411
08/10/2021	-3,49%	-0,06	1,66	1,71	1,66	1,75	1M	507
07/10/2021	-0,58%	-0,01	1,72	1,74	1,67	1,81	1M	422
06/10/2021	4,85%	0,08	1,73	1,57	1,53	1,79	2M	936
05/10/2021	-3,51%	-0,06	1,65	1,75	1,60	1,75	3M	600
04/10/2021	-5,00%	-0,09	1,71	1,80	1,69	1,85	1M	509
01/10/2021	3,45%	0,06	1,80	1,76	1,73	1,85	1M	579

30/09/2021	-7,94%	-0,15	1,74	1,94	1,72	1,94	3M	899
29/09/2021	0,00%	0,00	1,89	1,92	1,85	1,99	2M	477
28/09/2021	-5,97%	-0,12	1,89	2,03	1,84	2,05	2M	808
27/09/2021	-1,95%	-0,04	2,01	2,06	2,01	2,15	2M	675
24/09/2021	-2,38%	-0,05	2,05	2,10	2,02	2,19	3M	976
23/09/2021	-4,11%	-0,09	2,10	2,23	2,09	2,45	5M	1.821
22/09/2021	20,99%	0,38	2,19	1,84	1,77	2,27	5M	1.641
21/09/2021	4,62%	0,08	1,81	1,84	1,69	1,95	3M	864
20/09/2021	-7,49%	-0,14	1,73	1,80	1,71	1,83	3M	1.334
17/09/2021	-9,22%	-0,19	1,87	1,92	1,80	2,06	7M	2.392
16/09/2021	-10,04%	-0,23	2,06	2,29	2,06	2,29	3M	939
15/09/2021	5,53%	0,12	2,29	2,20	2,06	2,30	2M	600
14/09/2021	-0,46%	-0,01	2,17	2,21	2,14	2,26	1M	345
13/09/2021	0,46%	0,01	2,18	2,24	2,16	2,24	2M	535
10/09/2021	-6,47%	-0,15	2,17	2,46	2,17	2,50	3M	1.023
09/09/2021	13,17%	0,27	2,32	2,04	2,02	2,32	2M	933
08/09/2021	-9,29%	-0,21	2,05	2,26	2,05	2,30	2M	704
06/09/2021	-0,44%	-0,01	2,26	2,34	2,23	2,40	2M	483
03/09/2021	-5,42%	-0,13	2,27	2,34	2,21	2,47	2M	654
02/09/2021	-4,00%	-0,10	2,40	2,50	2,34	2,60	4M	1.093
01/09/2021	-12,59%	-0,36	2,50	2,90	2,46	2,90	5M	1.502
31/08/2021	-5,30%	-0,16	2,86	3,07	2,83	3,24	4M	1.289
30/08/2021	4,86%	0,14	3,02	2,93	2,88	3,08	4M	1.012
27/08/2021	9,92%	0,26	2,88	2,62	2,60	2,88	2M	658
26/08/2021	-3,68%	-0,10	2,62	2,70	2,59	2,77	1M	433
25/08/2021	2,64%	0,07	2,72	2,64	2,53	2,72	1M	393
24/08/2021	-0,38%	-0,01	2,65	2,70	2,55	2,72	1M	443
23/08/2021	4,72%	0,12	2,66	2,55	2,54	2,74	2M	672
20/08/2021	12,39%	0,28	2,54	2,32	2,26	2,70	2M	915
19/08/2021	-3,83%	-0,09	2,26	2,24	2,16	2,52	2M	922
18/08/2021	9,30%	0,20	2,35	2,19	2,13	2,50	3M	1.643
17/08/2021	-5,29%	-0,12	2,15	2,18	1,80	2,25	6M	2.418
16/08/2021	-8,47%	-0,21	2,27	2,45	2,19	2,48	2M	904
13/08/2021	-0,80%	-0,02	2,48	2,57	2,46	2,63	2M	501
12/08/2021	-1,19%	-0,03	2,50	2,57	2,38	2,67	3M	1.002
11/08/2021	-6,30%	-0,17	2,53	2,73	2,51	2,85	4M	1.045
10/08/2021	-5,59%	-0,16	2,70	2,86	2,70	2,99	2M	545
09/08/2021	0,00%	0,00	2,86	2,78	2,68	2,88	2M	570
06/08/2021	-0,69%	-0,02	2,86	2,91	2,82	2,95	1M	516
05/08/2021	-4,32%	-0,13	2,88	3,10	2,85	3,10	2M	800
04/08/2021	-1,31%	-0,04	3,01	3,04	2,73	3,20	8M	2.416
03/08/2021	-7,01%	-0,23	3,05	3,39	3,00	3,40	5M	1.495
02/08/2021	-13,46%	-0,51	3,28	3,79	3,25	3,80	7M	2.053
30/07/2021	5,28%	0,19	3,79	3,61	3,61	4,07	5M	1.424
29/07/2021	4,96%	0,17	3,60	3,46	3,40	3,63	2M	536
28/07/2021	1,48%	0,05	3,43	3,46	3,41	3,59	874K	381
27/07/2021	-4,25%	-0,15	3,38	3,62	3,26	3,68	2M	1.052
26/07/2021	-5,36%	-0,20	3,53	3,70	3,36	3,98	4M	1.566
23/07/2021	-0,53%	-0,02	3,73	3,75	3,61	3,80	3M	1.528
22/07/2021	-94,40%	-63,21	3,75	3,55	3,45	3,78	5M	1.952
21/07/2021	8,17%	5,06	66,96	62,69	62,50	67,67	4M	406
20/07/2021	1,66%	1,01	61,90	61,00	60,20	63,00	2M	163
19/07/2021	1,21%	0,73	60,89	60,00	59,06	60,96	1M	82
16/07/2021	2,96%	1,73	60,16	59,00	59,00	60,94	1M	119
15/07/2021	-0,66%	-0,39	58,43	58,80	57,28	59,69	644K	54
14/07/2021	-0,79%	-0,47	58,82	58,51	58,50	60,91	971K	63
13/07/2021	2,17%	1,26	59,29	58,04	58,04	59,65	713K	65
12/07/2021	-4,40%	-2,67	58,03	59,11	58,03	59,59	953K	66
08/07/2021	1,13%	0,68	60,70	60,02	58,77	61,45	1M	89
07/07/2021	2,30%	1,35	60,02	59,05	56,05	61,00	992K	121
06/07/2021	-2,05%	-1,23	58,67	59,96	58,01	61,00	913K	100
05/07/2021	-1,71%	-1,04	59,90	61,47	57,80	62,48	2M	114
02/07/2021	-2,50%	-1,56	60,94	63,00	60,50	63,00	1M	100
01/07/2021	2,88%	1,75	62,50	61,30	61,00	63,00	1M	118
30/06/2021	-3,11%	-1,95	60,75	61,00	59,02	64,00	2M	155
29/06/2021	5,59%	3,32	62,70	59,38	58,50	63,17	2M	162
28/06/2021	0,13%	0,08	59,38	60,00	56,20	61,50	2M	150
25/06/2021	2,24%	1,30	59,30	58,00	57,80	61,97	2M	176
24/06/2021	6,25%	3,41	58,00	54,89	52,90	58,88	2M	233
23/06/2021	-2,36%	-1,32	54,59	55,24	53,60	56,61	2M	191
22/06/2021	1,84%	1,01	55,91	55,00	53,01	56,25	1M	172
21/06/2021	0,70%	0,38	54,90	55,02	52,78	57,11	3M	246
18/06/2021	6,07%	3,12	54,52	51,70	48,22	56,82	4M	383
17/06/2021	-5,36%	-2,91	51,40	53,49	50,39	57,23	3M	390
16/06/2021	-17,34%	-11,39	54,31	60,20	54,24	64,91	8M	774
15/06/2021	-9,27%	-6,71	65,70	72,41	58,00	72,41	13M	1.067
14/06/2021	2,29%	1,62	72,41	71,91	70,50	72,85	3M	276
11/06/2021	0,43%	0,30	70,79	72,49	67,80	73,00	3M	298
10/06/2021	4,06%	2,75	70,49	68,40	68,40	72,71	6M	337
09/06/2021	8,40%	5,25	67,74	69,95	65,01	69,95	8M	538
08/06/2021	0,19%	0,12	62,49	62,98	61,15	63,00	3M	278
07/06/2021	2,38%	1,45	62,37	62,00	60,00	62,99	3M	239
04/06/2021	2,39%	1,42	60,92	60,56	59,98	62,98	4M	317
02/06/2021	0,92%	0,54	59,50	59,00	58,67	60,02	3M	253
01/06/2021	5,70%	3,18	58,96	57,00	56,40	59,50	4M	309
31/05/2021	2,73%	1,48	55,78	53,51	53,22	57,00	2M	192
28/05/2021	3,88%	2,03	54,30	53,51	52,30	54,98	1M	144
27/05/2021	-3,19%	-1,72	52,27	54,11	52,20	54,50	3M	274
26/05/2021	-2,03%	-1,12	53,99	55,06	53,99	55,73	1M	142
25/05/2021	-0,52%	-0,29	55,11	57,00	55,00	57,98	5M	405
24/05/2021	4,06%	2,16	55,40	54,70	54,12	58,00	3M	242
21/05/2021	-1,41%	-0,76	53,24	53,99	52,35	54,70	1M	143
20/05/2021	8,56%	4,26	54,00	50,34	50,34	54,80	3M	248
19/05/2021	-1,45%	-0,73	49,74	49,90	48,23	50,00	1M	143
18/05/2021	0,52%	0,26	50,47	50,21	48,13	52,00	1M	131
17/05/2021	-5,26%	-2,79	50,21	53,64	49,16	53,64	1M	134
14/05/2021	4,74%	2,40	53,00	51,05	49,06	54,00	1M	140
13/05/2021	-4,53%	-2,40	50,60	52,90	48,55	54,03	1M	149
12/05/2021	-1,30%	-0,70	53,00	54,58	51,82	57,34	2M	208
11/05/2021	6,65%	3,35	53,70	50,20	49,90	54,50	2M	217
10/05/2021	-5,34%	-2,84	50,35	53,00	49,89	53,00	2M	237
07/05/2021	4,34%	2,21	53,19	51,00	49,50	53,30	3M	181
06/05/2021	-1,05%	-0,54	50,98	52,91	50,00	52,92	1M	180
05/05/2021	8,97%	4,24	51,52	51,00	50,50	52,00	2M	245
04/05/2021	-6,58%	-3,33	47,28	50,90	46,00	52,30	2M	338
03/05/2021	1,83%	0,91	50,61	49,79	48,22	52,80	4M	450
30/04/2021	8,04%	3,70	49,70	46,49	45,61	49,94	3M	338
29/04/2021	6,98%	3,00	46,00	43,52	40,51	47,01	2M	261
28/04/2021	7,77%	3,10	43,00	39,90	39,00	43,99	3M	324
27/04/2021	7,61%	2,82	39,90	37,99	37,50	39,90	2M	224
26/04/2021	6,22%	2,17	37,08	36,00	35,66	38,40	2M	260
23/04/2021	4,36%	1,46	34,91	34,00	34,00	37,39	1M	177
22/04/2021	-1,68%	-0,57	33,45	34,35	33,45	35,00	521K	96
20/04/2021	-1,70%	-0,59	34,02	35,94	33,80	35,94	676K	93
19/04/2021	3,62%	1,21	34,61	34,00	33,81	35,94	1M	124
16/04/2021	-1,76%	-0,60	33,40	34,79	33,26	34,79	569K	77
15/04/2021	-2,24%	-0,78	34,00	34,77	33,82	34,78	374K	57
14/04/2021	-2,30%	-0,82	34,78	35,50	34,00	36,00	441K	63
13/04/2021	0,08%	0,03	35,60	36,22	34,91	36,22	305K	65
12/04/2021	-2,20%	-0,80	35,57	35,58	34,09	36,21	741K	96
09/04/2021	3,03%	1,07	36,37	35,70	35,49	37,20	360K	64
08/04/2021	1,47%	0,51	35,30	35,94	35,30	38,00	867K	119
07/04/2021	-	-	34,79	35,75	34,20	35,87	539K	95

Date,Open,High,Low,Close,Volume
18-Oct-21,1.83,2.13,1.82,2.13,5835051
15-Oct-21,1.66,1.84,1.66,1.81,1757697
14-Oct-21,1.71,1.76,1.67,1.69,797898
13-Oct-21,1.63,1.75,1.59,1.69,1490403
11-Oct-21,1.68,1.70,1.59,1.59,1060942
08-Oct-21,1.71,1.75,1.66,1.66,1310024
07-Oct-21,1.74,1.81,1.67,1.72,1147016
06-Oct-21,1.57,1.79,1.53,1.73,2492183
05-Oct-21,1.75,1.75,1.60,1.65,2541515
04-Oct-21,1.80,1.85,1.69,1.71,1376121
01-Oct-21,1.76,1.85,1.73,1.80,1188010
30-Sep-21,1.94,1.94,1.72,1.74,2688905
29-Sep-21,1.92,1.99,1.85,1.89,1501496
28-Sep-21,2.03,2.05,1.84,1.89,1536826
27-Sep-21,2.06,2.15,2.01,2.01,2255549
24-Sep-21,2.10,2.19,2.02,2.05,3179481
23-Sep-21,2.23,2.45,2.09,2.10,5497088
22-Sep-21,1.84,2.27,1.77,2.19,5478024
21-Sep-21,1.84,1.95,1.69,1.81,2992866
20-Sep-21,1.80,1.83,1.71,1.73,2500705
17-Sep-21,1.92,2.06,1.80,1.87,6575483
16-Sep-21,2.29,2.29,2.06,2.06,3114049
15-Sep-21,2.20,2.30,2.06,2.29,1679169
14-Sep-21,2.21,2.26,2.14,2.17,1288536
13-Sep-21,2.24,2.24,2.16,2.18,1937707
10-Sep-21,2.46,2.50,2.17,2.17,2786405
09-Sep-21,2.04,2.32,2.02,2.32,2493293
08-Sep-21,2.26,2.30,2.05,2.05,2352038
06-Sep-21,2.34,2.40,2.23,2.26,1570139
03-Sep-21,2.34,2.47,2.21,2.27,2235822
02-Sep-21,2.50,2.60,2.34,2.40,3747649
01-Sep-21,2.90,2.90,2.46,2.50,4931501
31-Aug-21,3.07,3.24,2.83,2.86,4351394
30-Aug-21,2.93,3.08,2.88,3.02,3593882
27-Aug-21,2.62,2.88,2.60,2.88,2156261
26-Aug-21,2.70,2.77,2.59,2.62,1368903
25-Aug-21,2.64,2.72,2.53,2.72,1169233
24-Aug-21,2.70,2.72,2.55,2.65,1406973
23-Aug-21,2.55,2.74,2.54,2.66,2339405
20-Aug-21,2.32,2.70,2.26,2.54,2112406
19-Aug-21,2.24,2.52,2.16,2.26,1677302
18-Aug-21,2.19,2.50,2.13,2.35,2786314
17-Aug-21,2.18,2.25,1.80,2.15,5957397
16-Aug-21,2.45,2.48,2.19,2.27,2351644
13-Aug-21,2.57,2.63,2.46,2.48,1587596
12-Aug-21,2.57,2.67,2.38,2.50,2757670
11-Aug-21,2.73,2.85,2.51,2.53,3569247
10-Aug-21,2.86,2.99,2.70,2.70,1625726
09-Aug-21,2.78,2.88,2.68,2.86,1819375
06-Aug-21,2.91,2.95,2.82,2.86,1256590
05-Aug-21,3.10,3.10,2.85,2.88,1908219
04-Aug-21,3.04,3.20,2.73,3.01,7755275
03-Aug-21,3.39,3.40,3.00,3.05,4618604
02-Aug-21,3.79,3.80,3.25,3.28,7342894
30-Jul-21,3.61,4.07,3.61,3.79,5157795
29-Jul-21,3.46,3.63,3.40,3.60,1818742
28-Jul-21,3.46,3.59,3.41,3.43,873552
27-Jul-21,3.62,3.68,3.26,3.38,2023441
26-Jul-21,3.70,3.98,3.36,3.53,3596732
23-Jul-21,3.75,3.80,3.61,3.73,3126696
22-Jul-21,3.55,3.78,3.45,3.75,4843764
21-Jul-21,62.69,67.67,62.50,66.96,4038071
20-Jul-21,61.00,63.00,60.20,61.90,2084838
19-Jul-21,60.00,60.96,59.06,60.89,1180552
16-Jul-21,59.00,60.94,59.00,60.16,1455764
15-Jul-21,58.80,59.69,57.28,58.43,643723
14-Jul-21,58.51,60.91,58.50,58.82,971015
13-Jul-21,58.04,59.65,58.04,59.29,713478
12-Jul-21,59.11,59.59,58.03,58.03,952784
08-Jul-21,60.02,61.45,58.77,60.70,1023816
07-Jul-21,59.05,61.00,56.05,60.02,992402
06-Jul-21,59.96,61.00,58.01,58.67,912541
05-Jul-21,61.47,62.48,57.80,59.90,1744455
02-Jul-21,63.00,63.00,60.50,60.94,1265029
01-Jul-21,61.30,63.00,61.00,62.50,1372136
30-Jun-21,61.00,64.00,59.02,60.75,1871791
29-Jun-21,59.38,63.17,58.50,62.70,2087830
28-Jun-21,60.00,61.50,56.20,59.38,1758244
25-Jun-21,58.00,61.97,57.80,59.30,1982989
24-Jun-21,54.89,58.88,52.90,58.00,2462736
23-Jun-21,55.24,56.61,53.60,54.59,1737273
22-Jun-21,55.00,56.25,53.01,55.91,1332972
21-Jun-21,55.02,57.11,52.78,54.90,2985391
18-Jun-21,51.70,56.82,48.22,54.52,3874276
17-Jun-21,53.49,57.23,50.39,51.40,3294457
16-Jun-21,60.20,64.91,54.24,54.31,7995289
15-Jun-21,72.41,72.41,58.00,65.70,12610693
14-Jun-21,71.91,72.85,70.50,72.41,3382489
11-Jun-21,72.49,73.00,67.80,70.79,3171004
10-Jun-21,68.40,72.71,68.40,70.49,6040170
09-Jun-21,69.95,69.95,65.01,67.74,8296320
08-Jun-21,62.98,63.00,61.15,62.49,3373856
07-Jun-21,62.00,62.99,60.00,62.37,2914589
04-Jun-21,60.56,62.98,59.98,60.92,3859294
02-Jun-21,59.00,60.02,58.67,59.50,3045275
01-Jun-21,57.00,59.50,56.40,58.96,3516994
31-May-21,53.51,57.00,53.22,55.78,1949385
28-May-21,53.51,54.98,52.30,54.30,1268346
27-May-21,54.11,54.50,52.20,52.27,2625859
26-May-21,55.06,55.73,53.99,53.99,1185943
25-May-21,57.00,57.98,55.00,55.11,4621987
24-May-21,54.70,58.00,54.12,55.40,3062697
21-May-21,53.99,54.70,52.35,53.24,1218725
20-May-21,50.34,54.80,50.34,54.00,2820101
19-May-21,49.90,50.00,48.23,49.74,1237780
18-May-21,50.21,52.00,48.13,50.47,1151303
17-May-21,53.64,53.64,49.16,50.21,1015596
14-May-21,51.05,54.00,49.06,53.00,1019904
13-May-21,52.90,54.03,48.55,50.60,1294756
12-May-21,54.58,57.34,51.82,53.00,2326047
11-May-21,50.20,54.50,49.90,53.70,2093022
10-May-21,53.00,53.00,49.89,50.35,1912427
07-May-21,51.00,53.30,49.50,53.19,2553057
06-May-21,52.91,52.92,50.00,50.98,1386522
05-May-21,51.00,52.00,50.50,51.52,1993323
04-May-21,50.90,52.30,46.00,47.28,2489202
03-May-21,49.79,52.80,48.22,50.61,4202283
30-Apr-21,46.49,49.94,45.61,49.70,2928211
29-Apr-21,43.52,47.01,40.51,46.00,2352566
28-Apr-21,39.90,43.99,39.00,43.00,3058114
27-Apr-21,37.99,39.90,37.50,39.90,2018606
26-Apr-21,36.00,38.40,35.66,37.08,2199181
23-Apr-21,34.00,37.39,34.00,34.91,1368632
22-Apr-21,34.35,35.00,33.45,33.45,520969
20-Apr-21,35.94,35.94,33.80,34.02,676131
19-Apr-21,34.00,35.94,33.81,34.61,1031476
16-Apr-21,34.79,34.79,33.26,33.40,569285
15-Apr-21,34.77,34.78,33.82,34.00,373502
14-Apr-21,35.50,36.00,34.00,34.78,440820
13-Apr-21,36.22,36.22,34.91,35.60,305299
12-Apr-21,35.58,36.21,34.09,35.57,740775
09-Apr-21,35.70,37.20,35.49,36.37,360239
08-Apr-21,35.94,38.00,35.30,35.30,867419
07-Apr-21,35.75,35.87,34.20,34.79,539124

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: INEP3

cotações, gráficos e mais...