Cotação atual, histórico e gráfico do papel: INEP1

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 INEP1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/06/2025	-13,04%	-0,03	0,20	0,24	0,20	0,30	3K	33
30/05/2025	15,00%	0,03	0,23	0,21	0,21	0,27	2K	32
29/05/2025	-20,00%	-0,05	0,20	0,27	0,20	0,27	408	7
28/05/2025	-7,41%	-0,02	0,25	0,28	0,25	0,30	481	13
27/05/2025	17,39%	0,04	0,27	0,25	0,22	0,28	2K	21
26/05/2025	27,78%	0,05	0,23	0,19	0,18	0,24	2K	37
23/05/2025	-21,74%	-0,05	0,18	0,24	0,17	0,24	1K	32

22/05/2025	27,78%	0,05	0,23	0,20	0,17	0,25	2K	32
21/05/2025	-5,26%	-0,01	0,18	0,20	0,16	0,22	1K	17
20/05/2025	-32,14%	-0,09	0,19	0,29	0,17	0,29	2K	23
19/05/2025	47,37%	0,09	0,28	0,23	0,17	0,33	7K	70
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
02-Jun-25,0.24,0.30,0.20,0.20,2835
30-May-25,0.21,0.27,0.21,0.23,2248
29-May-25,0.27,0.27,0.20,0.20,408
28-May-25,0.28,0.30,0.25,0.25,481
27-May-25,0.25,0.28,0.22,0.27,1639
26-May-25,0.19,0.24,0.18,0.23,2387
23-May-25,0.24,0.24,0.17,0.18,1258
22-May-25,0.20,0.25,0.17,0.23,2344
21-May-25,0.20,0.22,0.16,0.18,1068
20-May-25,0.29,0.29,0.17,0.19,2092
19-May-25,0.23,0.33,0.17,0.28,7308
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: INEP1