Cotação atual, histórico e gráfico do papel: INEP4
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 |
| 17/04/2019 | -3,91% | -0,53 | 13,01 | 13,48 | 13,01 | 13,48 | 85K | 20 |
| 16/04/2019 | 2,58% | 0,34 | 13,54 | 13,04 | 12,41 | 13,54 | 106K | 62 |
| 15/04/2019 | -1,93% | -0,26 | 13,20 | 13,40 | 13,20 | 13,40 | 19K | 8 |
| 12/04/2019 | -2,11% | -0,29 | 13,46 | 13,36 | 13,16 | 13,46 | 76K | 32 |
| 11/04/2019 | -0,36% | -0,05 | 13,75 | 13,79 | 13,38 | 13,99 | 95K | 32 |
| 10/04/2019 | 2,22% | 0,30 | 13,80 | 13,50 | 13,50 | 13,90 | 198K | 45 |
| 09/04/2019 | 1,50% | 0,20 | 13,50 | 13,25 | 13,15 | 13,50 | 100K | 41 |
| 08/04/2019 | 2,54% | 0,33 | 13,30 | 12,99 | 12,99 | 13,54 | 102K | 30 |
| 05/04/2019 | -2,48% | -0,33 | 12,97 | 13,30 | 12,97 | 13,30 | 64K | 17 |
| 04/04/2019 | 1,06% | 0,14 | 13,30 | 13,15 | 13,15 | 13,30 | 29K | 14 |
| 03/04/2019 | -2,59% | -0,35 | 13,16 | 13,18 | 13,10 | 13,51 | 161K | 39 |
| 02/04/2019 | 2,74% | 0,36 | 13,51 | 13,29 | 13,01 | 13,55 | 147K | 43 |
| 01/04/2019 | 4,37% | 0,55 | 13,15 | 13,00 | 12,83 | 13,20 | 52K | 23 |
| 29/03/2019 | -3,89% | -0,51 | 12,60 | 13,19 | 12,50 | 13,59 | 241K | 64 |
| 28/03/2019 | 8,71% | 1,05 | 13,11 | 13,00 | 12,90 | 13,19 | 276K | 77 |
| 27/03/2019 | -2,82% | -0,35 | 12,06 | 12,28 | 11,45 | 12,40 | 176K | 54 |
| 26/03/2019 | -0,72% | -0,09 | 12,41 | 12,64 | 12,29 | 12,78 | 174K | 46 |
| 25/03/2019 | -3,10% | -0,40 | 12,50 | 12,55 | 12,50 | 13,21 | 34K | 20 |
| 22/03/2019 | -0,77% | -0,10 | 12,90 | 12,99 | 12,45 | 12,99 | 226K | 56 |
| 21/03/2019 | -1,22% | -0,16 | 13,00 | 13,20 | 12,61 | 13,44 | 192K | 58 |
| 20/03/2019 | -0,90% | -0,12 | 13,16 | 13,67 | 13,15 | 13,76 | 146K | 55 |
| 19/03/2019 | -0,60% | -0,08 | 13,28 | 13,41 | 13,11 | 13,52 | 171K | 47 |
| 18/03/2019 | 2,53% | 0,33 | 13,36 | 13,10 | 12,75 | 13,70 | 396K | 116 |
| 15/03/2019 | -6,46% | -0,90 | 13,03 | 13,85 | 12,95 | 13,85 | 386K | 138 |
| 14/03/2019 | -0,21% | -0,03 | 13,93 | 13,85 | 13,80 | 13,93 | 51K | 29 |
| 13/03/2019 | -0,29% | -0,04 | 13,96 | 14,17 | 13,66 | 14,17 | 205K | 60 |
| 12/03/2019 | 2,41% | 0,33 | 14,00 | 13,90 | 13,67 | 14,07 | 127K | 53 |
| 11/03/2019 | 4,35% | 0,57 | 13,67 | 13,10 | 13,10 | 14,30 | 193K | 86 |
| 08/03/2019 | -1,58% | -0,21 | 13,10 | 13,30 | 12,70 | 13,49 | 181K | 67 |
| 07/03/2019 | -6,92% | -0,99 | 13,31 | 14,10 | 12,70 | 14,36 | 544K | 182 |
| 06/03/2019 | 1,63% | 0,23 | 14,30 | 14,12 | 14,03 | 14,80 | 207K | 61 |
| 01/03/2019 | -8,22% | -1,26 | 14,07 | 15,20 | 13,70 | 15,20 | 605K | 164 |
| 28/02/2019 | 1,52% | 0,23 | 15,33 | 15,61 | 14,65 | 15,83 | 1M | 275 |
| 27/02/2019 | 8,24% | 1,15 | 15,10 | 14,75 | 14,30 | 15,30 | 1M | 279 |
| 26/02/2019 | 7,31% | 0,95 | 13,95 | 13,30 | 13,05 | 14,00 | 1M | 326 |
| 25/02/2019 | 6,56% | 0,80 | 13,00 | 13,11 | 12,73 | 13,55 | 1M | 282 |
| 22/02/2019 | -7,79% | -1,03 | 12,20 | 12,70 | 12,10 | 13,95 | 932K | 245 |
| 21/02/2019 | 10,25% | 1,23 | 13,23 | 11,75 | 10,60 | 14,80 | 3M | 818 |
| 20/02/2019 | -18,37% | -2,70 | 12,00 | 13,25 | 11,58 | 13,25 | 3M | 955 |
| 19/02/2019 | -19,05% | -3,46 | 14,70 | 18,59 | 14,20 | 18,70 | 6M | 1.184 |
| 18/02/2019 | 39,69% | 5,16 | 18,16 | 14,50 | 14,50 | 18,16 | 5M | 922 |
| 15/02/2019 | 14,74% | 1,67 | 13,00 | 12,50 | 11,33 | 13,59 | 4M | 664 |
| 14/02/2019 | 27,30% | 2,43 | 11,33 | 9,47 | 9,36 | 11,62 | 2M | 474 |
| 13/02/2019 | 11,11% | 0,89 | 8,90 | 8,50 | 8,39 | 8,99 | 721K | 241 |
| 12/02/2019 | 12,18% | 0,87 | 8,01 | 7,14 | 7,00 | 8,42 | 688K | 178 |
| 11/02/2019 | 0,71% | 0,05 | 7,14 | 7,15 | 7,01 | 7,21 | 33K | 11 |
| 08/02/2019 | 2,31% | 0,16 | 7,09 | 6,61 | 6,61 | 7,09 | 74K | 35 |
| 07/02/2019 | -1,00% | -0,07 | 6,93 | 7,00 | 6,50 | 7,00 | 27K | 23 |
| 06/02/2019 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,22 | 30K | 9 |
| 05/02/2019 | 0,00% | 0,00 | 7,00 | 7,07 | 6,99 | 7,29 | 98K | 28 |
| 04/02/2019 | 7,03% | 0,46 | 7,00 | 6,76 | 6,66 | 7,00 | 366K | 89 |
| 01/02/2019 | 2,83% | 0,18 | 6,54 | 6,40 | 6,36 | 6,59 | 69K | 27 |
| 31/01/2019 | -3,64% | -0,24 | 6,36 | 6,60 | 6,36 | 6,86 | 34K | 23 |
| 30/01/2019 | 1,54% | 0,10 | 6,60 | 6,41 | 6,41 | 6,89 | 83K | 50 |
| 29/01/2019 | 1,56% | 0,10 | 6,50 | 6,44 | 6,38 | 6,55 | 86K | 43 |
| 28/01/2019 | 0,79% | 0,05 | 6,40 | 6,30 | 6,00 | 6,50 | 55K | 52 |
| 24/01/2019 | 1,28% | 0,08 | 6,35 | 6,27 | 6,11 | 6,37 | 84K | 41 |
| 23/01/2019 | 6,09% | 0,36 | 6,27 | 6,41 | 6,00 | 6,41 | 251K | 79 |
| 22/01/2019 | -9,49% | -0,62 | 5,91 | 6,53 | 5,70 | 6,90 | 586K | 213 |
| 21/01/2019 | 26,06% | 1,35 | 6,53 | 5,21 | 5,20 | 6,89 | 417K | 175 |
| 18/01/2019 | 0,58% | 0,03 | 5,18 | 5,12 | 5,10 | 5,50 | 220K | 39 |
| 17/01/2019 | -0,58% | -0,03 | 5,15 | 5,20 | 5,15 | 5,30 | 37K | 30 |
| 16/01/2019 | -2,26% | -0,12 | 5,18 | 5,15 | 5,15 | 5,20 | 48K | 19 |
| 15/01/2019 | 1,92% | 0,10 | 5,30 | 5,18 | 5,15 | 5,50 | 69K | 25 |
| 14/01/2019 | 1,76% | 0,09 | 5,20 | 5,11 | 5,11 | 5,20 | 18K | 8 |
| 11/01/2019 | -0,78% | -0,04 | 5,11 | 5,16 | 5,11 | 5,34 | 75K | 39 |
| 10/01/2019 | -1,34% | -0,07 | 5,15 | 5,15 | 5,12 | 5,20 | 15K | 13 |
| 09/01/2019 | 1,56% | 0,08 | 5,22 | 5,30 | 5,20 | 5,30 | 17K | 10 |
| 08/01/2019 | -2,47% | -0,13 | 5,14 | 5,42 | 5,14 | 5,42 | 59K | 46 |
| 07/01/2019 | -5,22% | -0,29 | 5,27 | 5,53 | 5,27 | 5,70 | 32K | 25 |
| 04/01/2019 | 8,38% | 0,43 | 5,56 | 5,12 | 5,12 | 5,56 | 36K | 29 |
| 03/01/2019 | 0,39% | 0,02 | 5,13 | 5,13 | 5,13 | 5,22 | 17K | 19 |
| 02/01/2019 | -0,78% | -0,04 | 5,11 | 5,21 | 5,11 | 5,21 | 40K | 22 |
| 28/12/2018 | -2,46% | -0,13 | 5,15 | 5,48 | 5,11 | 5,48 | 99K | 56 |
| 27/12/2018 | -3,83% | -0,21 | 5,28 | 5,15 | 5,15 | 5,49 | 60K | 34 |
| 26/12/2018 | 6,60% | 0,34 | 5,49 | 5,14 | 5,14 | 5,49 | 41K | 20 |
| 21/12/2018 | 0,00% | 0,00 | 5,15 | 5,15 | 5,15 | 5,15 | 515 | 1 |
| 20/12/2018 | -3,38% | -0,18 | 5,15 | 5,49 | 5,15 | 5,49 | 56K | 39 |
| 19/12/2018 | -1,11% | -0,06 | 5,33 | 5,39 | 5,33 | 5,45 | 33K | 23 |
| 18/12/2018 | -6,91% | -0,40 | 5,39 | 5,78 | 5,35 | 5,78 | 74K | 36 |
| 17/12/2018 | 5,27% | 0,29 | 5,79 | 5,40 | 5,35 | 5,80 | 81K | 37 |
| 14/12/2018 | 3,77% | 0,20 | 5,50 | 5,32 | 5,32 | 5,72 | 21K | 16 |
| 13/12/2018 | -5,86% | -0,33 | 5,30 | 5,42 | 5,30 | 5,50 | 52K | 24 |
| 12/12/2018 | 6,63% | 0,35 | 5,63 | 5,28 | 5,28 | 5,63 | 18K | 12 |
| 11/12/2018 | -4,00% | -0,22 | 5,28 | 5,51 | 5,25 | 5,65 | 104K | 47 |
| 10/12/2018 | 0,55% | 0,03 | 5,50 | 5,50 | 5,50 | 5,72 | 16K | 17 |
| 07/12/2018 | 3,21% | 0,17 | 5,47 | 6,00 | 5,47 | 6,19 | 128K | 75 |
| 06/12/2018 | -3,99% | -0,22 | 5,30 | 5,30 | 5,25 | 5,42 | 110K | 59 |
| 05/12/2018 | -0,18% | -0,01 | 5,52 | 5,51 | 5,42 | 5,59 | 57K | 51 |
| 04/12/2018 | -4,16% | -0,24 | 5,53 | 5,78 | 5,50 | 5,90 | 90K | 58 |
| 03/12/2018 | -9,98% | -0,64 | 5,77 | 6,80 | 5,58 | 6,84 | 316K | 155 |
| 30/11/2018 | 6,83% | 0,41 | 6,41 | 6,40 | 6,21 | 6,90 | 637K | 188 |
| 29/11/2018 | 6,57% | 0,37 | 6,00 | 6,00 | 5,61 | 6,00 | 108K | 37 |
| 28/11/2018 | 7,24% | 0,38 | 5,63 | 5,20 | 5,20 | 5,65 | 48K | 34 |
| 27/11/2018 | -3,85% | -0,21 | 5,25 | 5,21 | 5,21 | 5,88 | 57K | 41 |
| 26/11/2018 | 2,44% | 0,13 | 5,46 | 5,40 | 5,28 | 5,59 | 30K | 19 |
| 23/11/2018 | -8,58% | -0,50 | 5,33 | 5,65 | 5,33 | 5,68 | 81K | 46 |
| 22/11/2018 | 5,05% | 0,28 | 5,83 | 5,60 | 5,57 | 6,00 | 62K | 38 |
| 21/11/2018 | 4,13% | 0,22 | 5,55 | 5,35 | 5,35 | 5,75 | 47K | 28 |
| 19/11/2018 | -10,27% | -0,61 | 5,33 | 5,75 | 5,33 | 5,75 | 170K | 92 |
| 16/11/2018 | 6,26% | 0,35 | 5,94 | 5,99 | 5,89 | 6,10 | 68K | 29 |
Date,Open,High,Low,Close,Volume
17-Apr-19,13.48,13.48,13.01,13.01,85246
16-Apr-19,13.04,13.54,12.41,13.54,106132
15-Apr-19,13.40,13.40,13.20,13.20,18529
12-Apr-19,13.36,13.46,13.16,13.46,75755
11-Apr-19,13.79,13.99,13.38,13.75,95017
10-Apr-19,13.50,13.90,13.50,13.80,198234
09-Apr-19,13.25,13.50,13.15,13.50,99893
08-Apr-19,12.99,13.54,12.99,13.30,102453
05-Apr-19,13.30,13.30,12.97,12.97,64326
04-Apr-19,13.15,13.30,13.15,13.30,29192
03-Apr-19,13.18,13.51,13.10,13.16,161297
02-Apr-19,13.29,13.55,13.01,13.51,146826
01-Apr-19,13.00,13.20,12.83,13.15,52109
29-Mar-19,13.19,13.59,12.50,12.60,240982
28-Mar-19,13.00,13.19,12.90,13.11,276334
27-Mar-19,12.28,12.40,11.45,12.06,176193
26-Mar-19,12.64,12.78,12.29,12.41,174201
25-Mar-19,12.55,13.21,12.50,12.50,34229
22-Mar-19,12.99,12.99,12.45,12.90,225649
21-Mar-19,13.20,13.44,12.61,13.00,191595
20-Mar-19,13.67,13.76,13.15,13.16,145946
19-Mar-19,13.41,13.52,13.11,13.28,170597
18-Mar-19,13.10,13.70,12.75,13.36,395637
15-Mar-19,13.85,13.85,12.95,13.03,386003
14-Mar-19,13.85,13.93,13.80,13.93,51360
13-Mar-19,14.17,14.17,13.66,13.96,204597
12-Mar-19,13.90,14.07,13.67,14.00,126635
11-Mar-19,13.10,14.30,13.10,13.67,193323
08-Mar-19,13.30,13.49,12.70,13.10,181339
07-Mar-19,14.10,14.36,12.70,13.31,543988
06-Mar-19,14.12,14.80,14.03,14.30,207355
01-Mar-19,15.20,15.20,13.70,14.07,605333
28-Feb-19,15.61,15.83,14.65,15.33,1199513
27-Feb-19,14.75,15.30,14.30,15.10,1305727
26-Feb-19,13.30,14.00,13.05,13.95,1310696
25-Feb-19,13.11,13.55,12.73,13.00,1404259
22-Feb-19,12.70,13.95,12.10,12.20,932183
21-Feb-19,11.75,14.80,10.60,13.23,3319078
20-Feb-19,13.25,13.25,11.58,12.00,3352086
19-Feb-19,18.59,18.70,14.20,14.70,5684487
18-Feb-19,14.50,18.16,14.50,18.16,5264145
15-Feb-19,12.50,13.59,11.33,13.00,3522844
14-Feb-19,9.47,11.62,9.36,11.33,1602130
13-Feb-19,8.50,8.99,8.39,8.90,720647
12-Feb-19,7.14,8.42,7.00,8.01,687830
11-Feb-19,7.15,7.21,7.01,7.14,32874
08-Feb-19,6.61,7.09,6.61,7.09,73830
07-Feb-19,7.00,7.00,6.50,6.93,27265
06-Feb-19,7.00,7.22,7.00,7.00,30122
05-Feb-19,7.07,7.29,6.99,7.00,98176
04-Feb-19,6.76,7.00,6.66,7.00,365893
01-Feb-19,6.40,6.59,6.36,6.54,69011
31-Jan-19,6.60,6.86,6.36,6.36,33560
30-Jan-19,6.41,6.89,6.41,6.60,83051
29-Jan-19,6.44,6.55,6.38,6.50,86242
28-Jan-19,6.30,6.50,6.00,6.40,55490
24-Jan-19,6.27,6.37,6.11,6.35,84117
23-Jan-19,6.41,6.41,6.00,6.27,251235
22-Jan-19,6.53,6.90,5.70,5.91,585760
21-Jan-19,5.21,6.89,5.20,6.53,417414
18-Jan-19,5.12,5.50,5.10,5.18,220139
17-Jan-19,5.20,5.30,5.15,5.15,36986
16-Jan-19,5.15,5.20,5.15,5.18,47522
15-Jan-19,5.18,5.50,5.15,5.30,68648
14-Jan-19,5.11,5.20,5.11,5.20,18046
11-Jan-19,5.16,5.34,5.11,5.11,74568
10-Jan-19,5.15,5.20,5.12,5.15,15425
09-Jan-19,5.30,5.30,5.20,5.22,17381
08-Jan-19,5.42,5.42,5.14,5.14,59454
07-Jan-19,5.53,5.70,5.27,5.27,32028
04-Jan-19,5.12,5.56,5.12,5.56,36374
03-Jan-19,5.13,5.22,5.13,5.13,16547
02-Jan-19,5.21,5.21,5.11,5.11,40191
28-Dec-18,5.48,5.48,5.11,5.15,98520
27-Dec-18,5.15,5.49,5.15,5.28,60429
26-Dec-18,5.14,5.49,5.14,5.49,40708
21-Dec-18,5.15,5.15,5.15,5.15,515
20-Dec-18,5.49,5.49,5.15,5.15,56383
19-Dec-18,5.39,5.45,5.33,5.33,32913
18-Dec-18,5.78,5.78,5.35,5.39,73964
17-Dec-18,5.40,5.80,5.35,5.79,80881
14-Dec-18,5.32,5.72,5.32,5.50,20687
13-Dec-18,5.42,5.50,5.30,5.30,51924
12-Dec-18,5.28,5.63,5.28,5.63,18431
11-Dec-18,5.51,5.65,5.25,5.28,103710
10-Dec-18,5.50,5.72,5.50,5.50,15593
07-Dec-18,6.00,6.19,5.47,5.47,128008
06-Dec-18,5.30,5.42,5.25,5.30,110078
05-Dec-18,5.51,5.59,5.42,5.52,56779
04-Dec-18,5.78,5.90,5.50,5.53,89958
03-Dec-18,6.80,6.84,5.58,5.77,315948
30-Nov-18,6.40,6.90,6.21,6.41,636993
29-Nov-18,6.00,6.00,5.61,6.00,107574
28-Nov-18,5.20,5.65,5.20,5.63,47521
27-Nov-18,5.21,5.88,5.21,5.25,56680
26-Nov-18,5.40,5.59,5.28,5.46,30088
23-Nov-18,5.65,5.68,5.33,5.33,81323
22-Nov-18,5.60,6.00,5.57,5.83,62219
21-Nov-18,5.35,5.75,5.35,5.55,47186
19-Nov-18,5.75,5.75,5.33,5.33,170170
16-Nov-18,5.99,6.10,5.89,5.94,68323
14-Nov-18,5.86,6.32,5.56,5.59,68323
13-Nov-18,6.20,6.20,5.86,5.86,68323
12-Nov-18,6.24,6.29,6.14,6.17,68323
09-Nov-18,6.41,6.59,6.14,6.39,68323
08-Nov-18,6.21,6.35,6.21,6.25,68323
07-Nov-18,6.80,6.80,6.21,6.21,68323
06-Nov-18,6.68,6.98,6.11,6.40,68323
05-Nov-18,6.37,7.00,6.11,6.58,68323
01-Nov-18,6.70,6.73,6.14,6.48,68323
31-Oct-18,6.50,6.60,6.18,6.18,68323
30-Oct-18,6.70,6.99,6.56,6.67,68323
29-Oct-18,6.53,7.10,6.53,6.70,68323
26-Oct-18,6.80,7.20,6.50,6.50,68323
25-Oct-18,6.80,7.19,6.78,7.15,68323
24-Oct-18,6.75,6.94,6.75,6.94,68323
23-Oct-18,6.75,6.75,6.35,6.68,68323
22-Oct-18,6.59,6.93,5.97,6.79,68323
19-Oct-18,7.27,7.27,6.41,6.50,68323
18-Oct-18,7.10,7.28,6.80,7.00,68323
17-Oct-18,7.79,7.79,7.00,7.00,68323
16-Oct-18,7.25,7.79,7.20,7.45,68323
15-Oct-18,7.16,7.45,7.10,7.45,68323
11-Oct-18,7.00,7.35,7.00,7.16,68323
10-Oct-18,7.25,7.25,6.99,7.00,68323
09-Oct-18,7.70,7.70,7.20,7.60,68323
08-Oct-18,8.01,8.20,6.50,7.10,68323
05-Oct-18,8.29,8.40,7.81,8.00,68323
04-Oct-18,7.94,8.48,7.47,8.29,68323
03-Oct-18,8.10,8.38,7.83,7.99,68323
02-Oct-18,8.10,8.10,7.82,8.00,68323
01-Oct-18,7.98,8.15,7.80,7.99,68323
28-Sep-18,7.95,7.99,7.60,7.98,68323
27-Sep-18,7.80,8.00,7.40,7.69,68323
*exoneração de responsabilidade