Cotação atual, histórico e gráfico do papel: INEP1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/05/2025 | 5,56% | 0,01 | 0,19 | 0,19 | 0,17 | 0,20 | 2K | 31 |
| 15/05/2025 | 0,00% | 0,00 | 0,18 | 0,19 | 0,18 | 0,28 | 322 | 12 |
| 14/05/2025 | -14,29% | -0,03 | 0,18 | 0,21 | 0,18 | 0,21 | 732 | 14 |
| 13/05/2025 | -4,55% | -0,01 | 0,21 | 0,20 | 0,18 | 0,30 | 2K | 26 |
| 12/05/2025 | -62,71% | -0,37 | 0,22 | 0,40 | 0,16 | 0,40 | 2K | 25 |
| 09/05/2025 | 103,45% | 0,30 | 0,59 | 0,22 | 0,22 | 1,10 | 23K | 116 |
| 08/05/2025 | -42,00% | -0,21 | 0,29 | 0,49 | 0,13 | 0,49 | 3K | 55 |
|
|
| 07/05/2025 | 51,52% | 0,17 | 0,50 | 0,05 | 0,05 | 1,01 | 12K | 87 |
| 11/09/2019 | 6,45% | 0,02 | 0,33 | 0,30 | 0,26 | 0,37 | 6K | 64 |
| 10/09/2019 | -22,50% | -0,09 | 0,31 | 0,41 | 0,31 | 0,41 | 4K | 33 |
| 09/09/2019 | -11,11% | -0,05 | 0,40 | 0,40 | 0,38 | 0,44 | 9K | 41 |
| 06/09/2019 | -6,25% | -0,03 | 0,45 | 0,48 | 0,45 | 0,50 | 8K | 38 |
| 05/09/2019 | 4,35% | 0,02 | 0,48 | 0,46 | 0,46 | 0,55 | 12K | 44 |
| 04/09/2019 | -4,17% | -0,02 | 0,46 | 0,48 | 0,45 | 0,60 | 39K | 120 |
| 03/09/2019 | 9,09% | 0,04 | 0,48 | 0,39 | 0,39 | 0,59 | 18K | 105 |
| 02/09/2019 | 340,00% | 0,34 | 0,44 | 0,14 | 0,14 | 0,64 | 48K | 181 |
| 30/08/2019 | -61,54% | -0,16 | 0,10 | 0,26 | 0,10 | 0,26 | 3K | 36 |
| 29/08/2019 | -13,33% | -0,04 | 0,26 | 0,30 | 0,20 | 0,30 | 7K | 69 |
| 28/08/2019 | -25,00% | -0,10 | 0,30 | 0,39 | 0,30 | 0,39 | 5K | 52 |
| 27/08/2019 | -23,08% | -0,12 | 0,40 | 0,40 | 0,40 | 0,50 | 8K | 50 |
| 26/08/2019 | -11,86% | -0,07 | 0,52 | 0,69 | 0,31 | 0,70 | 21K | 99 |
| 23/08/2019 | -32,18% | -0,28 | 0,59 | 0,79 | 0,56 | 0,79 | 21K | 87 |
| 22/08/2019 | 61,11% | 0,33 | 0,87 | 0,60 | 0,59 | 0,99 | 89K | 283 |
| 21/08/2019 | 107,69% | 0,28 | 0,54 | 0,33 | 0,33 | 0,60 | 52K | 259 |
| 20/08/2019 | 333,33% | 0,20 | 0,26 | 0,07 | 0,07 | 0,47 | 36K | 239 |
| 19/08/2019 | 500,00% | 0,05 | 0,06 | 0,04 | 0,03 | 0,06 | 3K | 30 |
| 21/12/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 557 | 12 |
| 20/12/2018 | -66,67% | -0,02 | 0,01 | 0,01 | 0,01 | 0,02 | 689 | 16 |
| 19/12/2018 | 0,00% | 0,00 | 0,03 | 0,02 | 0,02 | 0,03 | 3K | 31 |
| 18/12/2018 | 0,00% | 0,00 | 0,03 | 0,04 | 0,03 | 0,04 | 4K | 32 |
| 17/12/2018 | 50,00% | 0,01 | 0,03 | 0,03 | 0,03 | 0,04 | 1K | 15 |
| 14/12/2018 | 0,00% | 0,00 | 0,02 | 0,03 | 0,02 | 0,03 | 460 | 14 |
| 13/12/2018 | 0,00% | 0,00 | 0,02 | 0,04 | 0,02 | 0,05 | 3K | 23 |
| 12/12/2018 | -60,00% | -0,03 | 0,02 | 0,04 | 0,02 | 0,05 | 3K | 24 |
| 11/12/2018 | 0,00% | 0,00 | 0,05 | 0,04 | 0,02 | 0,05 | 2K | 32 |
| 10/12/2018 | -28,57% | -0,02 | 0,05 | 0,09 | 0,05 | 0,10 | 10K | 56 |
| 07/12/2018 | 133,33% | 0,04 | 0,07 | 0,05 | 0,05 | 0,12 | 24K | 148 |
| 06/12/2018 | -85,00% | -0,17 | 0,03 | 0,04 | 0,01 | 0,04 | 1K | 42 |
| 20/08/2010 | -55,56% | -0,25 | 0,20 | 0,40 | 0,13 | 0,40 | 89K | 201 |
| 19/08/2010 | -46,43% | -0,39 | 0,45 | 0,81 | 0,39 | 0,81 | 255K | 285 |
| 18/08/2010 | 20,00% | 0,14 | 0,84 | 0,80 | 0,71 | 0,99 | 489K | 423 |
| 17/08/2010 | 48,94% | 0,23 | 0,70 | 0,50 | 0,48 | 0,76 | 618K | 606 |
| 16/08/2010 | 487,50% | 0,39 | 0,47 | 0,15 | 0,15 | 0,77 | 615K | 585 |
| 13/08/2010 | -11,11% | -0,01 | 0,08 | 0,09 | 0,08 | 0,09 | 2K | 8 |
| 12/08/2010 | -10,00% | -0,01 | 0,09 | 0,09 | 0,06 | 0,09 | 5K | 28 |
| 11/08/2010 | -33,33% | -0,05 | 0,10 | 0,15 | 0,08 | 0,15 | 747 | 8 |
| 10/08/2010 | -28,57% | -0,06 | 0,15 | 0,19 | 0,14 | 0,19 | 5K | 20 |
| 09/08/2010 | 0,00% | 0,00 | 0,21 | 0,20 | 0,18 | 0,21 | 6K | 15 |
| 06/08/2010 | -8,70% | -0,02 | 0,21 | 0,21 | 0,20 | 0,23 | 8K | 26 |
| 05/08/2010 | -25,81% | -0,08 | 0,23 | 0,27 | 0,23 | 0,28 | 2K | 22 |
| 04/08/2010 | -8,82% | -0,03 | 0,31 | 0,31 | 0,31 | 0,33 | 9K | 35 |
| 03/08/2010 | -15,00% | -0,06 | 0,34 | 0,35 | 0,33 | 0,35 | 5K | 19 |
| 02/08/2010 | 0,00% | 0,00 | 0,40 | 0,43 | 0,36 | 0,43 | 36K | 67 |
| 30/07/2010 | -78,61% | -1,47 | 0,40 | 0,19 | 0,15 | 0,40 | 42K | 96 |
| 10/12/2009 | 10,00% | 0,17 | 1,87 | 1,95 | 1,71 | 1,95 | 47K | 16 |
| 09/12/2009 | -12,82% | -0,25 | 1,70 | 2,28 | 1,70 | 2,28 | 22K | 9 |
| 08/12/2009 | 18,90% | 0,31 | 1,95 | 1,68 | 1,65 | 2,10 | 56K | 40 |
| 07/12/2009 | -3,53% | -0,06 | 1,64 | 1,70 | 1,64 | 1,70 | 33K | 32 |
| 04/12/2009 | 0,59% | 0,01 | 1,70 | 1,60 | 1,60 | 1,79 | 7K | 7 |
| 03/12/2009 | -6,11% | -0,11 | 1,69 | 1,70 | 1,60 | 1,70 | 19K | 13 |
| 02/12/2009 | 0,00% | 0,00 | 1,80 | 1,70 | 1,70 | 1,80 | 6K | 3 |
| 01/12/2009 | 15,38% | 0,24 | 1,80 | 1,56 | 1,50 | 1,80 | 64K | 43 |
| 30/11/2009 | 0,65% | 0,01 | 1,56 | 1,59 | 1,56 | 1,59 | 20K | 13 |
| 27/11/2009 | -0,64% | -0,01 | 1,55 | 1,50 | 1,50 | 1,65 | 44K | 20 |
| 26/11/2009 | -4,29% | -0,07 | 1,56 | 1,57 | 1,56 | 1,57 | 2K | 2 |
| 25/11/2009 | -1,21% | -0,02 | 1,63 | 1,60 | 1,60 | 1,71 | 29K | 17 |
| 24/11/2009 | 6,45% | 0,10 | 1,65 | 1,51 | 1,50 | 1,65 | 5K | 12 |
| 23/11/2009 | -3,12% | -0,05 | 1,55 | 1,75 | 1,55 | 1,80 | 26K | 21 |
| 19/11/2009 | -5,88% | -0,10 | 1,60 | 1,69 | 1,55 | 1,70 | 84K | 61 |
| 18/11/2009 | - | - | 1,70 | 1,91 | 1,63 | 1,95 | 71K | 38 |
Date,Open,High,Low,Close,Volume
16-May-25,0.19,0.20,0.17,0.19,1999
15-May-25,0.19,0.28,0.18,0.18,322
14-May-25,0.21,0.21,0.18,0.18,732
13-May-25,0.20,0.30,0.18,0.21,2397
12-May-25,0.40,0.40,0.16,0.22,2138
09-May-25,0.22,1.10,0.22,0.59,23279
08-May-25,0.49,0.49,0.13,0.29,2785
07-May-25,0.05,1.01,0.05,0.50,12216
11-Sep-19,0.30,0.37,0.26,0.33,5768
10-Sep-19,0.41,0.41,0.31,0.31,3874
09-Sep-19,0.40,0.44,0.38,0.40,9160
06-Sep-19,0.48,0.50,0.45,0.45,7728
05-Sep-19,0.46,0.55,0.46,0.48,12344
04-Sep-19,0.48,0.60,0.45,0.46,39444
03-Sep-19,0.39,0.59,0.39,0.48,17978
02-Sep-19,0.14,0.64,0.14,0.44,48318
30-Aug-19,0.26,0.26,0.10,0.10,3022
29-Aug-19,0.30,0.30,0.20,0.26,7311
28-Aug-19,0.39,0.39,0.30,0.30,4843
27-Aug-19,0.40,0.50,0.40,0.40,7569
26-Aug-19,0.69,0.70,0.31,0.52,21071
23-Aug-19,0.79,0.79,0.56,0.59,20518
22-Aug-19,0.60,0.99,0.59,0.87,88686
21-Aug-19,0.33,0.60,0.33,0.54,52352
20-Aug-19,0.07,0.47,0.07,0.26,36416
19-Aug-19,0.04,0.06,0.03,0.06,3389
21-Dec-18,0.01,0.02,0.01,0.01,557
20-Dec-18,0.01,0.02,0.01,0.01,689
19-Dec-18,0.02,0.03,0.02,0.03,3393
18-Dec-18,0.04,0.04,0.03,0.03,3964
17-Dec-18,0.03,0.04,0.03,0.03,1237
14-Dec-18,0.03,0.03,0.02,0.02,460
13-Dec-18,0.04,0.05,0.02,0.02,2769
12-Dec-18,0.04,0.05,0.02,0.02,3375
11-Dec-18,0.04,0.05,0.02,0.05,2138
10-Dec-18,0.09,0.10,0.05,0.05,9937
07-Dec-18,0.05,0.12,0.05,0.07,23944
06-Dec-18,0.04,0.04,0.01,0.03,1175
20-Aug-10,0.40,0.40,0.13,0.20,88951
19-Aug-10,0.81,0.81,0.39,0.45,255482
18-Aug-10,0.80,0.99,0.71,0.84,488652
17-Aug-10,0.50,0.76,0.48,0.70,618442
16-Aug-10,0.15,0.77,0.15,0.47,614893
13-Aug-10,0.09,0.09,0.08,0.08,1724
12-Aug-10,0.09,0.09,0.06,0.09,4715
11-Aug-10,0.15,0.15,0.08,0.10,747
10-Aug-10,0.19,0.19,0.14,0.15,4692
09-Aug-10,0.20,0.21,0.18,0.21,5607
06-Aug-10,0.21,0.23,0.20,0.21,7711
05-Aug-10,0.27,0.28,0.23,0.23,2329
04-Aug-10,0.31,0.33,0.31,0.31,9261
03-Aug-10,0.35,0.35,0.33,0.34,5016
02-Aug-10,0.43,0.43,0.36,0.40,36034
30-Jul-10,0.19,0.40,0.15,0.40,41693
10-Dec-09,1.95,1.95,1.71,1.87,46930
09-Dec-09,2.28,2.28,1.70,1.70,21634
08-Dec-09,1.68,2.10,1.65,1.95,55664
07-Dec-09,1.70,1.70,1.64,1.64,32583
04-Dec-09,1.60,1.79,1.60,1.70,6782
03-Dec-09,1.70,1.70,1.60,1.69,19332
02-Dec-09,1.70,1.80,1.70,1.80,5570
01-Dec-09,1.56,1.80,1.50,1.80,64045
30-Nov-09,1.59,1.59,1.56,1.56,20089
27-Nov-09,1.50,1.65,1.50,1.55,43611
26-Nov-09,1.57,1.57,1.56,1.56,1718
25-Nov-09,1.60,1.71,1.60,1.63,28554
24-Nov-09,1.51,1.65,1.50,1.65,4962
23-Nov-09,1.75,1.80,1.55,1.55,26248
19-Nov-09,1.69,1.70,1.55,1.60,83963
18-Nov-09,1.91,1.95,1.63,1.70,71414
*exoneração de responsabilidade e termos de uso