papéis
login
mais

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
22/01/2021-3,43%-0,9827,6128,9326,5031,501M245
21/01/20214,73%1,2928,5927,0022,0229,002M480
20/01/2021-9,90%-3,0027,3030,2926,9030,292M361
19/01/2021-11,66%-4,0030,3034,3227,3635,993M532
18/01/20213,94%1,3034,3035,0033,6337,003M411
15/01/202117,06%4,8133,0028,1928,1936,003M435
14/01/20218,42%2,1928,1926,0025,2228,482M386
13/01/20218,42%2,0226,0024,1122,6026,973M619
12/01/202119,90%3,9823,9820,2020,2024,402M467
11/01/20219,89%1,8020,0018,2017,7021,001M252
08/01/2021-4,01%-0,7618,2019,3018,0319,94386K126
07/01/2021-5,20%-1,0418,9620,0018,3020,00699K179
06/01/2021-4,85%-1,0220,0021,0019,2422,052M461
05/01/202117,43%3,1221,0217,2115,1021,024M1.031
04/01/202161,26%6,8017,9014,7014,5418,506M1.682
30/12/2020-3,73%-0,4311,1011,5211,0511,78247K71
29/12/202011,94%1,2311,5310,8510,5511,79354K144
28/12/2020-2,00%-0,2110,3010,6710,3010,7567K39
23/12/2020-5,32%-0,5910,5110,8010,4711,05374K71
22/12/2020-3,98%-0,4611,1011,4710,7011,73757K216
21/12/202023,37%2,1911,569,268,7011,79800K274
18/12/20202,85%0,269,379,119,009,48411K127
17/12/20202,94%0,269,118,858,859,27207K77
16/12/20206,76%0,568,858,408,338,86259K107
15/12/20203,62%0,298,298,188,189,581M330
14/12/20200,13%0,018,008,178,008,1727K14
11/12/20200,25%0,027,998,157,978,1568K27
10/12/2020-2,69%-0,227,978,107,968,1527K16
09/12/20201,49%0,128,198,077,918,2632K20
08/12/2020-1,47%-0,128,078,068,028,1030K17
07/12/2020-2,62%-0,228,198,398,068,47295K101
04/12/20200,48%0,048,418,398,188,49170K55
03/12/20203,33%0,278,378,158,098,40238K88
02/12/2020-0,25%-0,028,108,228,078,28227K66
01/12/2020-0,73%-0,068,128,228,078,34320K105
30/11/20200,37%0,038,188,257,908,46439K151
27/11/2020-3,09%-0,268,158,527,808,781M260
26/11/202026,28%1,758,416,806,809,202M762
25/11/20202,30%0,156,666,516,466,6771K57
24/11/20201,40%0,096,516,416,366,68104K68
23/11/20203,88%0,246,426,206,206,42190K73
20/11/2020-0,16%-0,016,186,246,186,2538K43
19/11/20201,14%0,076,196,186,116,2051K36
18/11/2020-0,65%-0,046,126,316,076,3466K67
17/11/2020-4,94%-0,326,166,585,956,741M375
16/11/20204,01%0,256,486,446,316,6579K54
13/11/20206,68%0,396,235,965,956,44103K59
12/11/2020-1,02%-0,065,845,895,835,9551K39
11/11/20200,00%0,005,905,865,705,9526K26
10/11/20200,68%0,045,905,865,845,9836K24
09/11/20200,34%0,025,865,705,616,28171K101
06/11/20207,55%0,415,845,435,275,9572K51
05/11/20200,18%0,015,435,295,155,51149K80
04/11/20204,23%0,225,425,205,005,4221K21
03/11/20201,96%0,105,205,114,995,205K5
30/10/2020-1,16%-0,065,105,164,905,1721K12
29/10/20203,41%0,175,164,994,905,1646K22
28/10/2020-3,48%-0,184,995,004,855,09112K42
27/10/20201,77%0,095,175,105,025,1714K14
26/10/2020-1,17%-0,065,085,185,025,1826K14
23/10/2020-0,19%-0,015,145,195,005,2047K30
22/10/20205,10%0,255,155,235,005,2346K41
21/10/2020-5,04%-0,264,905,164,905,2476K28
20/10/2020-5,15%-0,285,165,445,155,4482K47
19/10/20206,25%0,325,445,125,065,64425K160
16/10/20201,59%0,085,125,045,005,1238K19
15/10/2020-2,89%-0,155,045,215,005,2154K26
14/10/2020-0,19%-0,015,195,195,105,1917K13
13/10/20201,56%0,085,205,105,055,2032K19
09/10/2020-1,16%-0,065,125,305,005,30106K56
08/10/2020-3,90%-0,215,185,505,185,5063K31
07/10/20201,89%0,105,395,295,185,3925K13
06/10/20200,76%0,045,295,405,195,4070K13
05/10/20200,77%0,045,255,275,255,3510K8
02/10/2020-1,88%-0,105,215,475,205,4772K33
01/10/20200,19%0,015,315,315,205,4573K27
30/09/20200,95%0,055,305,255,105,3966K33
29/09/2020-1,87%-0,105,255,355,205,3950K21
28/09/20200,94%0,055,355,455,305,5075K21
25/09/2020-3,64%-0,205,305,415,295,45103K24
24/09/20202,42%0,135,505,555,305,6025K19
23/09/2020-2,36%-0,135,375,505,375,5823K16
22/09/20200,00%0,005,505,605,355,6033K19
21/09/2020-1,43%-0,085,505,655,345,6557K25
17/09/20203,91%0,215,585,605,455,602K4
16/09/2020-2,19%-0,125,375,425,375,5110K8
15/09/2020-0,90%-0,055,495,545,495,544K4
14/09/20200,91%0,055,545,505,505,5426K13
11/09/2020-2,49%-0,145,495,505,395,5036K16
10/09/2020-2,43%-0,145,635,605,405,63114K29
09/09/2020-1,37%-0,085,775,645,635,8017K10
08/09/20202,09%0,125,855,735,735,9015K8
04/09/20200,53%0,035,735,705,625,759K8
03/09/2020-3,39%-0,205,705,905,706,0048K31
02/09/20202,79%0,165,905,775,775,9726K18
01/09/2020-1,71%-0,105,745,905,715,9038K19
31/08/2020-2,18%-0,135,845,765,755,855K5
28/08/20206,23%0,355,975,755,705,9943K23
27/08/2020-9,21%-0,575,625,905,506,30623K168
26/08/2020-0,32%-0,026,196,696,196,69113K23
25/08/20200,16%0,016,216,016,006,7065K34
24/08/20206,90%0,406,205,955,906,5070K32
21/08/2020-1,36%-0,085,805,715,715,9326K16
19/08/2020-0,34%-0,025,885,885,805,9030K13
18/08/2020-0,51%-0,035,905,715,665,9026K11
17/08/20202,77%0,165,935,995,706,1927K21
14/08/2020-2,86%-0,175,775,945,775,9413K5
13/08/20203,30%0,195,945,855,806,0015K17
12/08/20204,36%0,245,755,855,645,8580K50
11/08/2020-8,17%-0,495,516,205,516,32103K47
10/08/20200,00%0,006,006,005,526,0027K8
07/08/2020-4,61%-0,296,006,026,006,287K8
06/08/20203,97%0,246,296,066,006,2911K8
05/08/2020-3,20%-0,206,056,256,006,259K8
04/08/2020-2,34%-0,156,256,156,106,2610K5
03/08/2020-0,78%-0,056,406,406,406,406401
31/07/20200,31%0,026,456,116,106,457K3
29/07/20202,88%0,186,436,446,406,4512K7
28/07/2020-2,50%-0,166,256,266,016,3012K14
27/07/2020-3,46%-0,236,416,336,336,4111K12
24/07/20202,00%0,136,646,536,366,7727K12
23/07/2020-2,98%-0,206,516,716,516,799K9
22/07/2020-4,14%-0,296,717,106,707,1023K12
21/07/2020-0,28%-0,027,007,156,807,1518K10
20/07/20200,00%0,007,027,086,857,1025K12
17/07/20203,54%0,247,026,806,807,0227K16
16/07/20201,19%0,086,786,406,326,8010K12
15/07/2020-0,74%-0,056,706,706,706,703K2
14/07/20200,30%0,026,756,746,706,7530K9
13/07/2020-0,30%-0,026,736,756,506,7532K18
10/07/2020-0,15%-0,016,756,806,636,9424K14
09/07/20200,00%0,006,766,766,766,9910K9
08/07/2020-3,29%-0,236,767,006,757,1935K17
07/07/2020--6,996,806,677,0417K11


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito