Cotação atual, histórico e gráfico do papel: INEP4
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 |
| 17/06/2019 | -2,00% | -0,20 | 9,80 | 9,99 | 9,50 | 9,99 | 93K | 44 |
| 14/06/2019 | 2,04% | 0,20 | 10,00 | 9,79 | 9,75 | 10,00 | 45K | 22 |
| 13/06/2019 | -1,80% | -0,18 | 9,80 | 9,98 | 9,78 | 10,15 | 59K | 39 |
| 12/06/2019 | 0,20% | 0,02 | 9,98 | 10,00 | 9,69 | 10,00 | 18K | 14 |
| 11/06/2019 | -3,77% | -0,39 | 9,96 | 10,30 | 9,60 | 10,30 | 64K | 34 |
| 10/06/2019 | 0,49% | 0,05 | 10,35 | 10,31 | 9,92 | 10,35 | 69K | 28 |
| 07/06/2019 | 3,41% | 0,34 | 10,30 | 10,08 | 9,96 | 10,33 | 114K | 60 |
| 06/06/2019 | 5,40% | 0,51 | 9,96 | 9,71 | 9,56 | 10,60 | 521K | 189 |
| 05/06/2019 | -14,01% | -1,54 | 9,45 | 10,66 | 9,00 | 10,73 | 756K | 249 |
| 04/06/2019 | -1,35% | -0,15 | 10,99 | 11,15 | 10,65 | 11,19 | 103K | 34 |
| 03/06/2019 | -1,07% | -0,12 | 11,14 | 11,00 | 10,92 | 11,65 | 72K | 39 |
| 31/05/2019 | -3,51% | -0,41 | 11,26 | 11,67 | 11,00 | 11,76 | 73K | 36 |
| 30/05/2019 | 5,32% | 0,59 | 11,67 | 11,29 | 11,10 | 11,67 | 134K | 48 |
| 29/05/2019 | -1,95% | -0,22 | 11,08 | 11,20 | 11,00 | 11,30 | 105K | 37 |
| 28/05/2019 | -4,07% | -0,48 | 11,30 | 11,80 | 11,00 | 12,09 | 195K | 85 |
| 27/05/2019 | -0,17% | -0,02 | 11,78 | 11,65 | 11,65 | 12,12 | 49K | 21 |
| 24/05/2019 | 4,33% | 0,49 | 11,80 | 11,83 | 11,12 | 12,00 | 272K | 95 |
| 23/05/2019 | 6,90% | 0,73 | 11,31 | 11,00 | 10,60 | 11,56 | 212K | 93 |
| 22/05/2019 | -5,45% | -0,61 | 10,58 | 11,00 | 10,58 | 11,00 | 101K | 51 |
| 21/05/2019 | 5,07% | 0,54 | 11,19 | 10,66 | 10,66 | 11,24 | 178K | 70 |
| 20/05/2019 | 3,60% | 0,37 | 10,65 | 10,25 | 10,20 | 11,10 | 306K | 120 |
| 17/05/2019 | -13,90% | -1,66 | 10,28 | 12,69 | 10,28 | 12,69 | 310K | 109 |
| 16/05/2019 | -5,69% | -0,72 | 11,94 | 12,66 | 11,81 | 12,75 | 633K | 68 |
| 15/05/2019 | -2,39% | -0,31 | 12,66 | 12,52 | 12,51 | 12,97 | 125K | 41 |
| 14/05/2019 | -2,48% | -0,33 | 12,97 | 13,09 | 12,38 | 13,30 | 107K | 45 |
| 13/05/2019 | 1,37% | 0,18 | 13,30 | 13,12 | 12,90 | 13,30 | 43K | 17 |
| 10/05/2019 | -0,53% | -0,07 | 13,12 | 13,19 | 12,96 | 13,72 | 76K | 30 |
| 09/05/2019 | -1,20% | -0,16 | 13,19 | 13,41 | 13,08 | 13,49 | 109K | 28 |
| 08/05/2019 | 0,38% | 0,05 | 13,35 | 13,74 | 13,33 | 13,74 | 130K | 38 |
| 07/05/2019 | -2,64% | -0,36 | 13,30 | 13,61 | 13,30 | 14,15 | 291K | 59 |
| 06/05/2019 | 8,59% | 1,08 | 13,66 | 13,00 | 13,00 | 13,87 | 298K | 85 |
| 03/05/2019 | 2,11% | 0,26 | 12,58 | 12,39 | 12,30 | 12,76 | 150K | 60 |
| 02/05/2019 | -6,81% | -0,90 | 12,32 | 13,02 | 12,27 | 13,09 | 285K | 105 |
| 30/04/2019 | -1,34% | -0,18 | 13,22 | 13,12 | 13,07 | 13,29 | 88K | 33 |
| 29/04/2019 | -1,03% | -0,14 | 13,40 | 13,12 | 13,11 | 13,91 | 151K | 49 |
| 26/04/2019 | -0,15% | -0,02 | 13,54 | 13,98 | 12,70 | 13,98 | 326K | 132 |
| 25/04/2019 | -9,60% | -1,44 | 13,56 | 15,32 | 13,19 | 15,70 | 935K | 257 |
| 24/04/2019 | 4,90% | 0,70 | 15,00 | 14,30 | 14,01 | 15,20 | 160K | 67 |
| 23/04/2019 | -5,92% | -0,90 | 14,30 | 15,47 | 14,00 | 15,80 | 927K | 255 |
| 22/04/2019 | 17,56% | 2,27 | 15,20 | 13,20 | 13,20 | 15,20 | 863K | 219 |
| 18/04/2019 | -0,61% | -0,08 | 12,93 | 13,02 | 12,78 | 13,02 | 53K | 26 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jun-19,9.99,9.99,9.50,9.80,92811
14-Jun-19,9.79,10.00,9.75,10.00,45242
13-Jun-19,9.98,10.15,9.78,9.80,58727
12-Jun-19,10.00,10.00,9.69,9.98,17763
11-Jun-19,10.30,10.30,9.60,9.96,64104
10-Jun-19,10.31,10.35,9.92,10.35,68904
07-Jun-19,10.08,10.33,9.96,10.30,114475
06-Jun-19,9.71,10.60,9.56,9.96,520911
05-Jun-19,10.66,10.73,9.00,9.45,756331
04-Jun-19,11.15,11.19,10.65,10.99,103316
03-Jun-19,11.00,11.65,10.92,11.14,72477
31-May-19,11.67,11.76,11.00,11.26,73144
30-May-19,11.29,11.67,11.10,11.67,133553
29-May-19,11.20,11.30,11.00,11.08,105207
28-May-19,11.80,12.09,11.00,11.30,195285
27-May-19,11.65,12.12,11.65,11.78,48517
24-May-19,11.83,12.00,11.12,11.80,272072
23-May-19,11.00,11.56,10.60,11.31,212084
22-May-19,11.00,11.00,10.58,10.58,100677
21-May-19,10.66,11.24,10.66,11.19,178002
20-May-19,10.25,11.10,10.20,10.65,306300
17-May-19,12.69,12.69,10.28,10.28,309527
16-May-19,12.66,12.75,11.81,11.94,633495
15-May-19,12.52,12.97,12.51,12.66,124604
14-May-19,13.09,13.30,12.38,12.97,107117
13-May-19,13.12,13.30,12.90,13.30,42960
10-May-19,13.19,13.72,12.96,13.12,76012
09-May-19,13.41,13.49,13.08,13.19,108888
08-May-19,13.74,13.74,13.33,13.35,130032
07-May-19,13.61,14.15,13.30,13.30,291431
06-May-19,13.00,13.87,13.00,13.66,297738
03-May-19,12.39,12.76,12.30,12.58,150238
02-May-19,13.02,13.09,12.27,12.32,284959
30-Apr-19,13.12,13.29,13.07,13.22,88171
29-Apr-19,13.12,13.91,13.11,13.40,150902
26-Apr-19,13.98,13.98,12.70,13.54,326389
25-Apr-19,15.32,15.70,13.19,13.56,934785
24-Apr-19,14.30,15.20,14.01,15.00,160500
23-Apr-19,15.47,15.80,14.00,14.30,927262
22-Apr-19,13.20,15.20,13.20,15.20,862791
18-Apr-19,13.02,13.02,12.78,12.93,52867
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-19,5.12,5.50,5.10,5.18,417414
17-Jan-19,5.20,5.30,5.15,5.15,417414
16-Jan-19,5.15,5.20,5.15,5.18,417414
15-Jan-19,5.18,5.50,5.15,5.30,417414
14-Jan-19,5.11,5.20,5.11,5.20,417414
11-Jan-19,5.16,5.34,5.11,5.11,417414
10-Jan-19,5.15,5.20,5.12,5.15,417414
09-Jan-19,5.30,5.30,5.20,5.22,417414
08-Jan-19,5.42,5.42,5.14,5.14,417414
07-Jan-19,5.53,5.70,5.27,5.27,417414
04-Jan-19,5.12,5.56,5.12,5.56,417414
03-Jan-19,5.13,5.22,5.13,5.13,417414
02-Jan-19,5.21,5.21,5.11,5.11,417414
28-Dec-18,5.48,5.48,5.11,5.15,417414
27-Dec-18,5.15,5.49,5.15,5.28,417414
26-Dec-18,5.14,5.49,5.14,5.49,417414
21-Dec-18,5.15,5.15,5.15,5.15,417414
20-Dec-18,5.49,5.49,5.15,5.15,417414
19-Dec-18,5.39,5.45,5.33,5.33,417414
18-Dec-18,5.78,5.78,5.35,5.39,417414
17-Dec-18,5.40,5.80,5.35,5.79,417414
14-Dec-18,5.32,5.72,5.32,5.50,417414
13-Dec-18,5.42,5.50,5.30,5.30,417414
12-Dec-18,5.28,5.63,5.28,5.63,417414
11-Dec-18,5.51,5.65,5.25,5.28,417414
10-Dec-18,5.50,5.72,5.50,5.50,417414
07-Dec-18,6.00,6.19,5.47,5.47,417414
06-Dec-18,5.30,5.42,5.25,5.30,417414
05-Dec-18,5.51,5.59,5.42,5.52,417414
04-Dec-18,5.78,5.90,5.50,5.53,417414
03-Dec-18,6.80,6.84,5.58,5.77,417414
30-Nov-18,6.40,6.90,6.21,6.41,417414
29-Nov-18,6.00,6.00,5.61,6.00,417414
*exoneração de responsabilidade