Início
Investir
Ações
Brasil
BOV
Inepar Sa Ind Construcoes (INEP3)
Inepar Sa Ind Construcoes (INEP3) Histórico

Inepar Sa Ind Construcoes (INEP3)

1,92

-0,11

(-5,42%)

Fechado 17 Julho 5:55PM

15 min atrasado - Atualize para Tempo Real

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.12	-5.88235294118	2.04	2.11	1.91	4000	2.0518	CS
4	-0.2	-9.43396226415	2.12	2.55	1.91	11526	2.14650685	CS
12	-0.08	-4	2	3.1	1.8	51895	2.25558524	CS
26	0.55	40.1459854015	1.37	3.1	1.32	45557	1.92331456	CS
52	-0.01	-0.518134715026	1.93	3.1	1.22	49453	1.83081635	CS
156	-1.08	-36	3	9.8	1.22	897429	6.38153599	CS
260	0.22	12.9411764706	1.7	20.35	1.2125	791428	6.66892626	CS

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752787800	1.92	-0.11	-5.42	2.06	2.06	1.91	22000
1752701340	2.0299999	0.01	0.50	2.0099999	2.04	2.0099999	500
1752615000	2.02	0.01	0.50	2.09	2.1	2.02	6200
1752528600	2.0099999	-0.04	-1.95	2.05	2.1	2.0099999	2600
1752269400	2.05	-0.04	-1.91	2.04	2.07	2	2300
1752183000	2.09	0.03	1.46	2.04	2.11	2.04	8400
1752096540	2.06	-0.06	-2.83	2.12	2.12	2.05	13100
1752010080	2.12	0	0.00	2.17	2.2	2.12	15200
1751923800	2.12	0.01	0.47	2.2	2.2	2.1	4100
1751664600	2.11	-0.13	-5.80	2.19	2.24	2.11	5600
1751578140	2.24	0.07	3.23	2.15	2.24	2.15	2300
1751491800	2.17	-0.01	-0.46	2.18	2.2	2.08	9900
1751405400	2.18	-0.04	-1.80	2.39	2.52	2.18	29800
1751319000	2.22	0.15	7.25	2.05	2.55	2.0299999	56200
1751059800	2.07	0	0.00	2.04	2.1	2.04	2600
1750973400	2.07	0.02	0.98	2.12	2.14	2.05	10700
1750887000	2.05	-0.04	-1.91	2.1	2.18	2.05	10100
1750800540	2.09	-0.11	-5.00	2.13	2.2	2.09	14400
1750714140	2.2	0.02	0.92	2.18	2.25	2.15	6800
1750455000	2.18	0	0.00	2.12	2.2799999	2.12	18200
1750282200	2.18	-0.12	-5.22	2.3	2.35	2.18	48900
1750195800	2.3	0	0.00	2.33	2.35	2.3	47600
1750109400	2.3	-0.05	-2.13	2.35	2.5099999	2.3	92300
1749850200	2.35	0.07	3.07	2.2799999	2.37	2.2799999	55400
1749763800	2.2799999	-0.03	-1.30	2.2799999	2.36	2.2799999	7200
1749677400	2.31	0.02	0.87	2.2799999	2.33	2.2799999	2000
1749591000	2.29	0	0.00	2.2799999	2.3	2.27	5000
1749504600	2.29	0.02	0.88	2.36	2.37	2.27	38100
1749245400	2.27	-0.01	-0.44	2.29	2.39	2.27	15700
1749159000	2.2799999	-0.09	-3.80	2.38	2.46	2.23	30300
1749072540	2.37	0.05	2.16	2.33	2.37	2.25	70100
1748986200	2.32	0.07	3.11	2.2599999	2.33	2.25	5100
1748899800	2.25	-0.1	-4.26	2.31	2.38	2.24	40400
1748640600	2.35	0.13	5.86	2.25	2.4	2.24	29800
1748554140	2.22	-0.06	-2.63	2.24	2.38	2.21	19500
1748467800	2.2799999	-0.07	-2.98	2.38	2.38	2.2599999	9300
1748381400	2.35	0.02	0.86	2.33	2.35	2.25	27200
1748294940	2.33	0.05	2.19	2.33	2.36	2.33	7800
1748035800	2.2799999	-0.02	-0.87	2.39	2.39	2.27	5600
1747949340	2.3	0.01	0.44	2.42	2.44	2.3	5900
1747863000	2.29	-0.03	-1.29	2.32	2.38	2.25	192600
1747776540	2.32	0.02	0.87	2.34	2.38	2.2799999	8300
1747690200	2.3	0.03	1.32	2.35	2.39	2.22	305200
1747431000	2.27	-0.08	-3.40	2.2799999	2.49	2.27	25200
1747344540	2.35	-0.02	-0.84	2.25	2.42	2.25	21400
1747258200	2.37	-0.02	-0.84	2.4	2.4	2.2599999	32100
1747171740	2.39	-0.06	-2.45	2.52	2.52	2.33	140600
1747085400	2.45	0.2	8.89	2.19	2.5299999	2.19	33500
1746826200	2.25	-0.15	-6.25	2.4	2.46	2.15	62700
1746739800	2.4	0.03	1.27	2.55	2.63	2.25	81600
1746653340	2.37	-0.17	-6.69	2.59	2.59	2.35	25200
1746567000	2.54	0.25	10.92	2.39	2.57	2.2	131700
1746480600	2.29	-0.17	-6.91	2.63	2.74	2.21	229700
1746221400	2.46	0.59	31.55	1.85	3.1	1.85	398700
1746048600	1.87	-0.1	-5.08	2	2.07	1.85	53300
1745962200	1.97	0.04	2.07	1.95	2.11	1.85	179300
1745875800	1.93	0.09	4.89	1.92	2.14	1.88	80200
1745616600	1.84	0.02	1.10	1.82	1.97	1.82	125400
1745530200	1.82	-0.1	-5.21	2	2.0099999	1.8	101000
1745443740	1.92	0.28	17.07	1.76	2	1.76	187400
1745357400	1.6399999	-0.02	-1.20	1.68	1.79	1.56	65500