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
24/09/2021	-5,09%	-0,11	2,05	2,10	2,05	2,23	2M	675
23/09/2021	-4,42%	-0,10	2,16	2,23	2,03	2,42	8M	2.169
22/09/2021	24,86%	0,45	2,26	1,84	1,81	2,26	7M	1.684
21/09/2021	1,12%	0,02	1,81	1,83	1,76	2,00	2M	637
20/09/2021	-5,29%	-0,10	1,79	1,80	1,73	1,84	2M	832
17/09/2021	-7,80%	-0,16	1,89	1,99	1,83	2,06	5M	1.602
16/09/2021	-9,29%	-0,21	2,05	2,25	2,05	2,28	2M	740
15/09/2021	2,26%	0,05	2,26	2,21	2,11	2,29	1M	422
14/09/2021	-0,90%	-0,02	2,21	2,28	2,15	2,31	2M	501
13/09/2021	0,00%	0,00	2,23	2,31	2,21	2,34	1M	445
10/09/2021	-3,04%	-0,07	2,23	2,42	2,18	2,48	3M	882

09/09/2021	11,65%	0,24	2,30	2,06	2,01	2,30	3M	1.608
08/09/2021	-9,25%	-0,21	2,06	2,27	2,05	2,27	2M	747
06/09/2021	0,00%	0,00	2,27	2,26	2,24	2,39	3M	700
03/09/2021	-1,30%	-0,03	2,27	2,35	2,22	2,44	2M	918
02/09/2021	-7,26%	-0,18	2,30	2,49	2,30	2,59	5M	1.382
01/09/2021	-15,36%	-0,45	2,48	2,85	2,40	2,87	7M	2.995
31/08/2021	-2,66%	-0,08	2,93	3,06	2,87	3,18	6M	2.191
30/08/2021	3,79%	0,11	3,01	2,92	2,79	3,07	6M	2.634
27/08/2021	11,54%	0,30	2,90	2,66	2,59	2,92	3M	889
26/08/2021	-1,89%	-0,05	2,60	2,65	2,57	2,76	2M	515
25/08/2021	1,53%	0,04	2,65	2,66	2,50	2,68	2M	545
24/08/2021	-2,25%	-0,06	2,61	2,77	2,55	2,77	2M	565
23/08/2021	4,71%	0,12	2,67	2,60	2,53	2,79	3M	665
20/08/2021	10,87%	0,25	2,55	2,27	2,27	2,70	2M	811
19/08/2021	-3,77%	-0,09	2,30	2,25	2,25	2,55	2M	665
18/08/2021	5,75%	0,13	2,39	2,26	2,18	2,50	2M	829
17/08/2021	0,89%	0,02	2,26	2,20	1,82	2,29	5M	1.569
16/08/2021	-10,04%	-0,25	2,24	2,55	2,10	2,55	3M	2.536
13/08/2021	-7,09%	-0,19	2,49	2,66	2,46	2,67	2M	742
12/08/2021	4,69%	0,12	2,68	2,62	2,39	2,70	4M	1.180
11/08/2021	-6,91%	-0,19	2,56	2,79	2,52	2,90	3M	1.053
10/08/2021	-3,51%	-0,10	2,75	2,85	2,73	3,06	2M	744
09/08/2021	0,00%	0,00	2,85	2,82	2,61	2,90	3M	881
06/08/2021	-3,39%	-0,10	2,85	3,00	2,84	3,03	3M	857
05/08/2021	-4,84%	-0,15	2,95	3,18	2,90	3,19	4M	1.306
04/08/2021	-2,52%	-0,08	3,10	3,17	2,86	3,34	8M	2.248
03/08/2021	-5,92%	-0,20	3,18	3,41	3,00	3,60	7M	2.103
02/08/2021	-12,89%	-0,50	3,38	3,77	3,30	3,78	12M	2.791
30/07/2021	8,08%	0,29	3,88	3,60	3,60	4,15	11M	3.330
29/07/2021	3,16%	0,11	3,59	3,50	3,43	3,63	3M	961
28/07/2021	2,65%	0,09	3,48	3,39	3,39	3,65	3M	1.057
27/07/2021	-3,42%	-0,12	3,39	3,50	3,28	3,52	3M	1.258
26/07/2021	-5,14%	-0,19	3,51	3,70	3,41	3,85	4M	1.291
23/07/2021	-0,80%	-0,03	3,70	3,80	3,65	3,87	4M	1.349
22/07/2021	-94,43%	-63,27	3,73	3,60	3,40	3,95	9M	2.938
21/07/2021	7,91%	4,91	67,00	62,00	62,00	67,00	5M	449
20/07/2021	-1,82%	-1,15	62,09	62,40	56,26	63,00	2M	242
19/07/2021	3,69%	2,25	63,24	60,49	59,01	63,24	2M	216
16/07/2021	6,07%	3,49	60,99	59,00	58,61	60,99	3M	248
15/07/2021	-0,84%	-0,49	57,50	58,79	56,23	58,79	1M	129
14/07/2021	-0,70%	-0,41	57,99	59,90	57,50	59,90	2M	147
13/07/2021	0,27%	0,16	58,40	60,00	57,72	60,15	3M	267
12/07/2021	-2,90%	-1,74	58,24	59,03	57,19	59,61	2M	187
08/07/2021	-1,06%	-0,64	59,98	58,01	58,00	62,00	2M	242
07/07/2021	1,88%	1,12	60,62	59,70	53,78	61,02	3M	290
06/07/2021	-0,83%	-0,50	59,50	60,13	59,01	61,51	2M	211
05/07/2021	-3,85%	-2,40	60,00	62,74	58,50	63,00	2M	280
02/07/2021	-0,13%	-0,08	62,40	63,77	60,85	63,77	1M	153
01/07/2021	0,76%	0,47	62,48	62,50	61,53	65,97	3M	248
30/06/2021	-1,26%	-0,79	62,01	60,80	60,05	63,00	3M	248
29/06/2021	5,90%	3,50	62,80	59,89	59,45	64,31	3M	326
28/06/2021	-1,15%	-0,69	59,30	61,00	58,46	61,50	3M	368
25/06/2021	2,92%	1,70	59,99	59,36	56,50	61,60	4M	438
24/06/2021	13,16%	6,78	58,29	51,12	50,80	58,29	4M	404
23/06/2021	-3,72%	-1,99	51,51	53,58	51,51	54,00	2M	234
22/06/2021	0,94%	0,50	53,50	53,01	51,70	53,50	2M	175
21/06/2021	-1,82%	-0,98	53,00	53,16	51,81	56,97	2M	189
18/06/2021	9,05%	4,48	53,98	49,94	46,32	54,08	6M	600
17/06/2021	-3,24%	-1,66	49,50	50,99	48,50	54,90	5M	562
16/06/2021	-18,07%	-11,28	51,16	59,00	50,51	61,23	9M	901
15/06/2021	-14,32%	-10,44	62,44	72,00	55,00	72,36	21M	1.645
14/06/2021	1,65%	1,18	72,88	71,98	70,10	73,81	4M	253
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	-	-	24,50	25,50	24,50	25,50	85K	29

Date,Open,High,Low,Close,Volume
24-Sep-21,2.10,2.23,2.05,2.05,2071913
23-Sep-21,2.23,2.42,2.03,2.16,8336103
22-Sep-21,1.84,2.26,1.81,2.26,6771580
21-Sep-21,1.83,2.00,1.76,1.81,1744868
20-Sep-21,1.80,1.84,1.73,1.79,1899033
17-Sep-21,1.99,2.06,1.83,1.89,4810072
16-Sep-21,2.25,2.28,2.05,2.05,2074290
15-Sep-21,2.21,2.29,2.11,2.26,1181989
14-Sep-21,2.28,2.31,2.15,2.21,1576839
13-Sep-21,2.31,2.34,2.21,2.23,1382013
10-Sep-21,2.42,2.48,2.18,2.23,2984657
09-Sep-21,2.06,2.30,2.01,2.30,2543528
08-Sep-21,2.27,2.27,2.05,2.06,2167440
06-Sep-21,2.26,2.39,2.24,2.27,2506503
03-Sep-21,2.35,2.44,2.22,2.27,2410124
02-Sep-21,2.49,2.59,2.30,2.30,4800972
01-Sep-21,2.85,2.87,2.40,2.48,7177006
31-Aug-21,3.06,3.18,2.87,2.93,6347730
30-Aug-21,2.92,3.07,2.79,3.01,5911168
27-Aug-21,2.66,2.92,2.59,2.90,3155998
26-Aug-21,2.65,2.76,2.57,2.60,1625619
25-Aug-21,2.66,2.68,2.50,2.65,1703877
24-Aug-21,2.77,2.77,2.55,2.61,1526240
23-Aug-21,2.60,2.79,2.53,2.67,2517547
20-Aug-21,2.27,2.70,2.27,2.55,2397856
19-Aug-21,2.25,2.55,2.25,2.30,1788879
18-Aug-21,2.26,2.50,2.18,2.39,1957359
17-Aug-21,2.20,2.29,1.82,2.26,4647625
16-Aug-21,2.55,2.55,2.10,2.24,3404742
13-Aug-21,2.66,2.67,2.46,2.49,2158832
12-Aug-21,2.62,2.70,2.39,2.68,3527489
11-Aug-21,2.79,2.90,2.52,2.56,3494530
10-Aug-21,2.85,3.06,2.73,2.75,2460667
09-Aug-21,2.82,2.90,2.61,2.85,2654405
06-Aug-21,3.00,3.03,2.84,2.85,2833824
05-Aug-21,3.18,3.19,2.90,2.95,3629120
04-Aug-21,3.17,3.34,2.86,3.10,7783173
03-Aug-21,3.41,3.60,3.00,3.18,6736147
02-Aug-21,3.77,3.78,3.30,3.38,11821929
30-Jul-21,3.60,4.15,3.60,3.88,10744077
29-Jul-21,3.50,3.63,3.43,3.59,3267910
28-Jul-21,3.39,3.65,3.39,3.48,2960148
27-Jul-21,3.50,3.52,3.28,3.39,2998098
26-Jul-21,3.70,3.85,3.41,3.51,4169250
23-Jul-21,3.80,3.87,3.65,3.70,3881813
22-Jul-21,3.60,3.95,3.40,3.73,9228175
21-Jul-21,62.00,67.00,62.00,67.00,4970431
20-Jul-21,62.40,63.00,56.26,62.09,2079409
19-Jul-21,60.49,63.24,59.01,63.24,2371316
16-Jul-21,59.00,60.99,58.61,60.99,3344232
15-Jul-21,58.79,58.79,56.23,57.50,1446409
14-Jul-21,59.90,59.90,57.50,57.99,1656125
13-Jul-21,60.00,60.15,57.72,58.40,2963068
12-Jul-21,59.03,59.61,57.19,58.24,1708860
08-Jul-21,58.01,62.00,58.00,59.98,2324214
07-Jul-21,59.70,61.02,53.78,60.62,2894747
06-Jul-21,60.13,61.51,59.01,59.50,1588576
05-Jul-21,62.74,63.00,58.50,60.00,2420457
02-Jul-21,63.77,63.77,60.85,62.40,1388932
01-Jul-21,62.50,65.97,61.53,62.48,3057275
30-Jun-21,60.80,63.00,60.05,62.01,2507599
29-Jun-21,59.89,64.31,59.45,62.80,3468502
28-Jun-21,61.00,61.50,58.46,59.30,3454972
25-Jun-21,59.36,61.60,56.50,59.99,4167504
24-Jun-21,51.12,58.29,50.80,58.29,4390596
23-Jun-21,53.58,54.00,51.51,51.51,2094900
22-Jun-21,53.01,53.50,51.70,53.50,1741944
21-Jun-21,53.16,56.97,51.81,53.00,2150681
18-Jun-21,49.94,54.08,46.32,53.98,6141299
17-Jun-21,50.99,54.90,48.50,49.50,5454339
16-Jun-21,59.00,61.23,50.51,51.16,8598286
15-Jun-21,72.00,72.36,55.00,62.44,21029423
14-Jun-21,71.98,73.81,70.10,72.88,4028868
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: INEP4

cotações, gráficos e mais...