Cotação atual, histórico e gráfico do papel: INEP4

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 INEP4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	4,67%	3,20	71,70	69,01	67,80	71,70	5M	313
10/06/2021	4,74%	3,10	68,50	66,00	65,50	69,89	7M	452
09/06/2021	8,46%	5,10	65,40	61,12	61,12	65,80	6M	426
08/06/2021	-1,37%	-0,84	60,30	62,14	59,80	63,61	2M	215
07/06/2021	-0,26%	-0,16	61,14	61,40	59,80	63,00	2M	216
04/06/2021	-0,23%	-0,14	61,30	62,00	57,68	62,01	4M	333
02/06/2021	0,41%	0,25	61,44	62,00	59,50	64,25	3M	296
01/06/2021	4,51%	2,64	61,19	60,26	59,92	64,50	6M	417
31/05/2021	0,55%	0,32	58,55	58,20	56,60	60,37	3M	265
28/05/2021	0,57%	0,33	58,23	58,85	57,04	58,85	2M	158
27/05/2021	-1,18%	-0,69	57,90	58,01	56,05	58,65	2M	208

26/05/2021	-1,55%	-0,92	58,59	59,48	57,00	59,49	2M	175
25/05/2021	0,02%	0,01	59,51	60,16	58,05	62,64	5M	391
24/05/2021	9,35%	5,09	59,50	54,70	54,69	60,15	6M	503
21/05/2021	0,91%	0,49	54,41	54,20	53,30	54,70	3M	270
20/05/2021	10,29%	5,03	53,92	49,65	49,64	54,61	5M	479
19/05/2021	-3,76%	-1,91	48,89	50,80	47,90	50,80	2M	200
18/05/2021	3,06%	1,51	50,80	50,00	49,50	52,00	1M	111
17/05/2021	-5,01%	-2,60	49,29	51,10	47,90	53,00	3M	264
14/05/2021	-0,19%	-0,10	51,89	52,97	50,63	53,20	1M	118
13/05/2021	-2,51%	-1,34	51,99	54,39	50,50	55,35	1M	149
12/05/2021	-0,30%	-0,16	53,33	55,35	52,50	57,00	2M	200
11/05/2021	6,11%	3,08	53,49	50,41	48,82	55,41	3M	307
10/05/2021	-7,16%	-3,89	50,41	54,30	50,41	54,67	3M	248
07/05/2021	-0,28%	-0,15	54,30	54,61	51,18	54,67	2M	188
06/05/2021	-1,05%	-0,58	54,45	55,03	52,30	57,24	3M	255
05/05/2021	15,58%	7,42	55,03	50,80	49,40	55,03	4M	476
04/05/2021	-11,01%	-5,89	47,61	53,90	46,45	56,00	5M	589
03/05/2021	1,90%	1,00	53,50	53,95	50,89	57,99	6M	431
30/04/2021	11,70%	5,50	52,50	47,89	46,47	54,65	5M	396
29/04/2021	4,72%	2,12	47,00	45,01	41,47	48,48	3M	316
28/04/2021	18,42%	6,98	44,88	38,00	38,00	46,19	4M	491
27/04/2021	1,04%	0,39	37,90	37,51	37,50	38,75	2M	211
26/04/2021	7,20%	2,52	37,51	35,00	35,00	37,96	3M	293
23/04/2021	11,43%	3,59	34,99	32,80	32,15	36,54	2M	355
22/04/2021	-1,84%	-0,59	31,40	33,50	30,99	33,50	827K	98
20/04/2021	-0,34%	-0,11	31,99	33,03	31,88	34,00	1M	150
19/04/2021	7,00%	2,10	32,10	31,25	31,24	34,00	2M	234
16/04/2021	-1,02%	-0,31	30,00	30,36	30,00	31,50	467K	84
15/04/2021	-3,32%	-1,04	30,31	31,35	29,88	31,58	1M	187
14/04/2021	-3,54%	-1,15	31,35	32,01	30,81	32,35	1M	113
13/04/2021	1,25%	0,40	32,50	31,80	31,80	33,00	489K	68
12/04/2021	-4,35%	-1,46	32,10	33,55	30,63	33,72	1M	133
09/04/2021	-1,00%	-0,34	33,56	33,67	33,30	34,19	327K	58
08/04/2021	4,79%	1,55	33,90	32,57	32,57	34,64	903K	111
07/04/2021	1,70%	0,54	32,35	32,19	32,05	33,40	385K	73
06/04/2021	-3,34%	-1,10	31,81	33,40	31,81	33,67	290K	60
05/04/2021	-2,08%	-0,70	32,91	33,74	32,80	34,89	866K	126
01/04/2021	-2,58%	-0,89	33,61	34,88	32,79	34,90	599K	104
31/03/2021	6,81%	2,20	34,50	32,87	32,87	34,73	2M	172
30/03/2021	8,94%	2,65	32,30	30,19	30,18	32,90	1M	192
29/03/2021	-4,54%	-1,41	29,65	31,06	29,60	31,06	954K	155
26/03/2021	-3,96%	-1,28	31,06	32,34	30,20	33,09	1M	160
25/03/2021	2,44%	0,77	32,34	32,90	32,34	35,48	4M	551
24/03/2021	8,86%	2,57	31,57	29,08	27,51	31,90	3M	261
23/03/2021	7,37%	1,99	29,00	27,84	27,16	29,35	2M	207
22/03/2021	-3,54%	-0,99	27,01	27,44	25,94	28,46	933K	151
19/03/2021	-1,30%	-0,37	28,00	28,36	27,35	28,89	2M	201
18/03/2021	15,80%	3,87	28,37	25,43	24,82	28,83	2M	463
17/03/2021	0,00%	0,00	24,50	24,41	24,41	25,45	170K	43
16/03/2021	-2,93%	-0,74	24,50	25,50	24,50	25,50	85K	29
15/03/2021	0,92%	0,23	25,24	24,83	24,10	25,90	360K	85
12/03/2021	-2,23%	-0,57	25,01	25,60	24,80	25,91	53K	16
11/03/2021	1,11%	0,28	25,58	25,11	24,52	27,00	513K	82
10/03/2021	1,16%	0,29	25,30	25,89	25,17	26,30	149K	38
09/03/2021	1,21%	0,30	25,01	25,01	24,21	25,24	184K	31
08/03/2021	-4,92%	-1,28	24,71	25,80	24,10	25,90	334K	62
05/03/2021	1,13%	0,29	25,99	25,70	25,21	25,99	230K	42
04/03/2021	-3,02%	-0,80	25,70	26,51	25,40	26,51	189K	46
03/03/2021	-1,63%	-0,44	26,50	26,30	25,10	26,70	414K	83
02/03/2021	2,01%	0,53	26,94	26,42	24,85	26,95	797K	150
01/03/2021	1,69%	0,44	26,41	26,10	24,51	27,80	539K	103
26/02/2021	2,61%	0,66	25,97	25,36	24,30	26,15	558K	106
25/02/2021	-5,38%	-1,44	25,31	27,00	25,25	27,49	550K	76
24/02/2021	-2,55%	-0,70	26,75	27,49	26,50	27,49	275K	48
23/02/2021	-2,97%	-0,84	27,45	27,20	27,20	28,40	469K	69
22/02/2021	1,76%	0,49	28,29	27,50	25,00	28,29	606K	119
19/02/2021	0,00%	0,00	27,80	27,47	27,25	27,99	284K	49
18/02/2021	-0,18%	-0,05	27,80	28,49	27,10	28,49	337K	64
17/02/2021	-0,92%	-0,26	27,85	27,63	27,63	28,51	449K	46
12/02/2021	0,79%	0,22	28,11	27,80	27,59	28,60	561K	99
11/02/2021	-0,04%	-0,01	27,89	28,00	26,90	28,28	747K	84
10/02/2021	-3,79%	-1,10	27,90	29,53	27,60	29,56	1M	134
09/02/2021	0,17%	0,05	29,00	28,90	26,85	29,11	2M	298
08/02/2021	4,78%	1,32	28,95	27,93	27,93	29,50	1M	172
05/02/2021	-5,34%	-1,56	27,63	29,15	26,70	29,99	2M	319
04/02/2021	11,97%	3,12	29,19	26,13	26,13	29,56	3M	534
03/02/2021	13,35%	3,07	26,07	24,23	24,15	27,49	3M	549
02/02/2021	9,79%	2,05	23,00	20,97	20,97	24,80	2M	427
01/02/2021	4,75%	0,95	20,95	21,00	19,62	21,00	539K	154
29/01/2021	-6,41%	-1,37	20,00	21,37	20,00	21,78	532K	139
28/01/2021	0,33%	0,07	21,37	21,97	20,00	22,05	1M	290
27/01/2021	-11,18%	-2,68	21,30	22,80	21,30	24,00	1M	229
26/01/2021	-1,84%	-0,45	23,98	24,44	22,51	25,38	586K	132
22/01/2021	-5,27%	-1,36	24,43	25,81	23,82	27,18	1M	173
21/01/2021	-2,61%	-0,69	25,79	26,75	22,13	26,99	2M	396
20/01/2021	-5,46%	-1,53	26,48	27,85	24,51	27,96	2M	378
19/01/2021	-9,59%	-2,97	28,01	30,98	27,10	30,98	4M	583
18/01/2021	7,76%	2,23	30,98	29,50	29,10	31,50	6M	791
15/01/2021	22,86%	5,35	28,75	23,98	23,00	29,50	6M	980
14/01/2021	9,50%	2,03	23,40	22,07	22,06	24,00	3M	573
13/01/2021	7,17%	1,43	21,37	20,50	18,70	23,39	3M	731
12/01/2021	14,01%	2,45	19,94	18,00	17,99	22,00	2M	503
11/01/2021	6,65%	1,09	17,49	16,25	16,20	18,40	941K	239
08/01/2021	-4,09%	-0,70	16,40	17,20	16,25	18,20	430K	128
07/01/2021	-5,16%	-0,93	17,10	18,50	17,07	18,50	801K	207
06/01/2021	-6,58%	-1,27	18,03	19,28	17,40	20,41	3M	818
05/01/2021	7,22%	1,30	19,30	18,00	15,11	19,30	4M	1.241
04/01/2021	71,27%	7,49	18,00	15,00	14,00	18,00	11M	2.523
30/12/2020	-0,19%	-0,02	10,51	10,24	10,18	10,86	107K	48
29/12/2020	5,19%	0,52	10,53	10,00	9,80	10,95	445K	154
28/12/2020	-4,39%	-0,46	10,01	10,65	9,85	10,86	186K	87
23/12/2020	-0,19%	-0,02	10,47	10,50	10,25	10,67	297K	92
22/12/2020	-7,17%	-0,81	10,49	11,30	10,20	11,52	1M	342
21/12/2020	23,09%	2,12	11,30	9,00	8,90	11,40	1M	385
18/12/2020	0,66%	0,06	9,18	9,30	8,95	9,49	195K	87
17/12/2020	5,56%	0,48	9,12	8,98	8,88	9,19	454K	109
16/12/2020	2,37%	0,20	8,64	8,60	8,29	8,83	236K	111
15/12/2020	2,55%	0,21	8,44	8,30	8,30	9,61	1M	276
14/12/2020	-0,48%	-0,04	8,23	8,30	8,20	8,46	69K	25
11/12/2020	-1,55%	-0,13	8,27	8,21	8,12	8,37	57K	21
10/12/2020	2,07%	0,17	8,40	8,23	8,02	8,47	80K	36
09/12/2020	-0,72%	-0,06	8,23	8,29	8,21	8,57	31K	17
08/12/2020	-1,31%	-0,11	8,29	8,40	8,25	8,71	101K	37
07/12/2020	-1,18%	-0,10	8,40	8,51	8,35	8,60	39K	25
04/12/2020	-3,85%	-0,34	8,50	8,84	8,50	8,85	126K	53
03/12/2020	3,76%	0,32	8,84	8,25	8,25	8,85	298K	101
02/12/2020	0,12%	0,01	8,52	8,50	8,40	8,66	97K	33
01/12/2020	-4,27%	-0,38	8,51	8,75	8,50	9,00	224K	69
30/11/2020	-0,11%	-0,01	8,89	8,89	8,01	9,24	565K	159
27/11/2020	4,71%	0,40	8,90	8,55	8,03	8,99	672K	277
26/11/2020	26,68%	1,79	8,50	6,76	6,76	9,99	2M	664
25/11/2020	3,23%	0,21	6,71	6,69	6,54	6,72	73K	35
24/11/2020	-	-	6,50	6,48	6,46	6,68	71K	32

Date,Open,High,Low,Close,Volume
11-Jun-21,69.01,71.70,67.80,71.70,4591592
10-Jun-21,66.00,69.89,65.50,68.50,6551738
09-Jun-21,61.12,65.80,61.12,65.40,5667043
08-Jun-21,62.14,63.61,59.80,60.30,2448363
07-Jun-21,61.40,63.00,59.80,61.14,2331126
04-Jun-21,62.00,62.01,57.68,61.30,3767941
02-Jun-21,62.00,64.25,59.50,61.44,3277707
01-Jun-21,60.26,64.50,59.92,61.19,5551992
31-May-21,58.20,60.37,56.60,58.55,3490284
28-May-21,58.85,58.85,57.04,58.23,1626819
27-May-21,58.01,58.65,56.05,57.90,2091342
26-May-21,59.48,59.49,57.00,58.59,1764623
25-May-21,60.16,62.64,58.05,59.51,4604074
24-May-21,54.70,60.15,54.69,59.50,5982956
21-May-21,54.20,54.70,53.30,54.41,3497821
20-May-21,49.65,54.61,49.64,53.92,5215130
19-May-21,50.80,50.80,47.90,48.89,2008467
18-May-21,50.00,52.00,49.50,50.80,1187234
17-May-21,51.10,53.00,47.90,49.29,2746519
14-May-21,52.97,53.20,50.63,51.89,1112022
13-May-21,54.39,55.35,50.50,51.99,1352357
12-May-21,55.35,57.00,52.50,53.33,2086790
11-May-21,50.41,55.41,48.82,53.49,3081021
10-May-21,54.30,54.67,50.41,50.41,2801315
07-May-21,54.61,54.67,51.18,54.30,2315606
06-May-21,55.03,57.24,52.30,54.45,2866217
05-May-21,50.80,55.03,49.40,55.03,4092140
04-May-21,53.90,56.00,46.45,47.61,5058572
03-May-21,53.95,57.99,50.89,53.50,5570120
30-Apr-21,47.89,54.65,46.47,52.50,4668716
29-Apr-21,45.01,48.48,41.47,47.00,2848216
28-Apr-21,38.00,46.19,38.00,44.88,3738374
27-Apr-21,37.51,38.75,37.50,37.90,2006660
26-Apr-21,35.00,37.96,35.00,37.51,2819175
23-Apr-21,32.80,36.54,32.15,34.99,2483970
22-Apr-21,33.50,33.50,30.99,31.40,827346
20-Apr-21,33.03,34.00,31.88,31.99,1108581
19-Apr-21,31.25,34.00,31.24,32.10,1603219
16-Apr-21,30.36,31.50,30.00,30.00,467196
15-Apr-21,31.35,31.58,29.88,30.31,1047510
14-Apr-21,32.01,32.35,30.81,31.35,1153334
13-Apr-21,31.80,33.00,31.80,32.50,488965
12-Apr-21,33.55,33.72,30.63,32.10,1013454
09-Apr-21,33.67,34.19,33.30,33.56,327206
08-Apr-21,32.57,34.64,32.57,33.90,903407
07-Apr-21,32.19,33.40,32.05,32.35,385090
06-Apr-21,33.40,33.67,31.81,31.81,289881
05-Apr-21,33.74,34.89,32.80,32.91,865548
01-Apr-21,34.88,34.90,32.79,33.61,598593
31-Mar-21,32.87,34.73,32.87,34.50,1523267
30-Mar-21,30.19,32.90,30.18,32.30,1136487
29-Mar-21,31.06,31.06,29.60,29.65,953552
26-Mar-21,32.34,33.09,30.20,31.06,1347582
25-Mar-21,32.90,35.48,32.34,32.34,4398527
24-Mar-21,29.08,31.90,27.51,31.57,3207924
23-Mar-21,27.84,29.35,27.16,29.00,1652201
22-Mar-21,27.44,28.46,25.94,27.01,933011
19-Mar-21,28.36,28.89,27.35,28.00,1665026
18-Mar-21,25.43,28.83,24.82,28.37,2412807
17-Mar-21,24.41,25.45,24.41,24.50,170313
16-Mar-21,25.50,25.50,24.50,24.50,84837
15-Mar-21,24.83,25.90,24.10,25.24,360362
12-Mar-21,25.60,25.91,24.80,25.01,53102
11-Mar-21,25.11,27.00,24.52,25.58,513377
10-Mar-21,25.89,26.30,25.17,25.30,148597
09-Mar-21,25.01,25.24,24.21,25.01,183581
08-Mar-21,25.80,25.90,24.10,24.71,333742
05-Mar-21,25.70,25.99,25.21,25.99,230170
04-Mar-21,26.51,26.51,25.40,25.70,188522
03-Mar-21,26.30,26.70,25.10,26.50,414370
02-Mar-21,26.42,26.95,24.85,26.94,796628
01-Mar-21,26.10,27.80,24.51,26.41,539317
26-Feb-21,25.36,26.15,24.30,25.97,557867
25-Feb-21,27.00,27.49,25.25,25.31,550341
24-Feb-21,27.49,27.49,26.50,26.75,274599
23-Feb-21,27.20,28.40,27.20,27.45,469164
22-Feb-21,27.50,28.29,25.00,28.29,606423
19-Feb-21,27.47,27.99,27.25,27.80,284470
18-Feb-21,28.49,28.49,27.10,27.80,336924
17-Feb-21,27.63,28.51,27.63,27.85,448921
12-Feb-21,27.80,28.60,27.59,28.11,560838
11-Feb-21,28.00,28.28,26.90,27.89,746599
10-Feb-21,29.53,29.56,27.60,27.90,1099080
09-Feb-21,28.90,29.11,26.85,29.00,1781246
08-Feb-21,27.93,29.50,27.93,28.95,1297371
05-Feb-21,29.15,29.99,26.70,27.63,1910437
04-Feb-21,26.13,29.56,26.13,29.19,3316275
03-Feb-21,24.23,27.49,24.15,26.07,2622863
02-Feb-21,20.97,24.80,20.97,23.00,2098697
01-Feb-21,21.00,21.00,19.62,20.95,538798
29-Jan-21,21.37,21.78,20.00,20.00,532225
28-Jan-21,21.97,22.05,20.00,21.37,1363641
27-Jan-21,22.80,24.00,21.30,21.30,1292946
26-Jan-21,24.44,25.38,22.51,23.98,586073
22-Jan-21,25.81,27.18,23.82,24.43,1108794
21-Jan-21,26.75,26.99,22.13,25.79,2070771
20-Jan-21,27.85,27.96,24.51,26.48,1875537
19-Jan-21,30.98,30.98,27.10,28.01,4336844
18-Jan-21,29.50,31.50,29.10,30.98,5901367
15-Jan-21,23.98,29.50,23.00,28.75,6346436
14-Jan-21,22.07,24.00,22.06,23.40,2861671
13-Jan-21,20.50,23.39,18.70,21.37,3158266
12-Jan-21,18.00,22.00,17.99,19.94,2206580
11-Jan-21,16.25,18.40,16.20,17.49,941040
08-Jan-21,17.20,18.20,16.25,16.40,430373
07-Jan-21,18.50,18.50,17.07,17.10,801078
06-Jan-21,19.28,20.41,17.40,18.03,3351037
05-Jan-21,18.00,19.30,15.11,19.30,4292864
04-Jan-21,15.00,18.00,14.00,18.00,10753529
30-Dec-20,10.24,10.86,10.18,10.51,107295
29-Dec-20,10.00,10.95,9.80,10.53,444886
28-Dec-20,10.65,10.86,9.85,10.01,185974
23-Dec-20,10.50,10.67,10.25,10.47,297045
22-Dec-20,11.30,11.52,10.20,10.49,1074199
21-Dec-20,9.00,11.40,8.90,11.30,1177284
18-Dec-20,9.30,9.49,8.95,9.18,195068
17-Dec-20,8.98,9.19,8.88,9.12,453763
16-Dec-20,8.60,8.83,8.29,8.64,235865
15-Dec-20,8.30,9.61,8.30,8.44,1106565
14-Dec-20,8.30,8.46,8.20,8.23,68959
11-Dec-20,8.21,8.37,8.12,8.27,56700
10-Dec-20,8.23,8.47,8.02,8.40,80123
09-Dec-20,8.29,8.57,8.21,8.23,31353
08-Dec-20,8.40,8.71,8.25,8.29,100794
07-Dec-20,8.51,8.60,8.35,8.40,39021
04-Dec-20,8.84,8.85,8.50,8.50,125638
03-Dec-20,8.25,8.85,8.25,8.84,297626
02-Dec-20,8.50,8.66,8.40,8.52,97231
01-Dec-20,8.75,9.00,8.50,8.51,224048
30-Nov-20,8.89,9.24,8.01,8.89,564731
27-Nov-20,8.55,8.99,8.03,8.90,672275
26-Nov-20,6.76,9.99,6.76,8.50,2114596
25-Nov-20,6.69,6.72,6.54,6.71,73324
24-Nov-20,6.48,6.68,6.46,6.50,70567

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: INEP4

cotações, gráficos e mais...