INEP4 (INEPAR PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
12/05/2153,3353,3355,3557,0052,5020037.9002.086.790
11/05/2153,4953,4950,4155,4148,8230759.3003.081.021
10/05/2150,4150,4154,3054,6750,4124853.5002.801.315
07/05/2154,3054,3054,6154,6751,1818844.1002.315.606
06/05/2154,4554,4555,0357,2452,3025552.9002.866.217
05/05/2155,0355,0350,8055,0349,4047676.6004.092.140
04/05/2147,6147,6153,9056,0046,45589100.1005.058.572
03/05/2153,5053,5053,9557,9950,89431101.5005.570.120
30/04/2152,5052,5047,8954,6546,4739693.0004.668.716
29/04/2147,0047,0045,0148,4841,4731663.0002.848.216
28/04/2144,8844,8838,0046,1938,0049187.7003.738.374
27/04/2137,9037,9037,5138,7537,5021152.8002.006.660
26/04/2137,5137,5135,0037,9635,0029376.1002.819.175
23/04/2134,9934,9932,8036,5432,1535572.1002.483.970
22/04/2131,4031,4033,5033,5030,999826.100827.346
20/04/2131,9931,9933,0334,0031,8815033.9001.108.581
19/04/2132,1032,1031,2534,0031,2423449.4001.603.219
16/04/2130,0030,0030,3631,5030,008415.300467.196
15/04/2130,3130,3131,3531,5829,8818734.4001.047.510
14/04/2131,3531,3532,0132,3530,8111336.2001.153.334