Cotação atual, histórico e gráfico do papel: KEPL3

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 KEPL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-1,10%	-0,11	9,89	10,00	9,89	10,01	7M	2.032
16/05/2024	-0,20%	-0,02	10,00	10,07	9,97	10,11	8M	3.489
15/05/2024	-0,40%	-0,04	10,02	10,03	10,02	10,16	7M	2.663
14/05/2024	0,60%	0,06	10,06	9,97	9,86	10,13	10M	3.493
13/05/2024	-0,10%	-0,01	10,00	10,01	9,98	10,20	8M	2.614
10/05/2024	-0,30%	-0,03	10,01	10,06	9,95	10,23	9M	3.314
09/05/2024	-0,69%	-0,07	10,04	10,01	9,91	10,09	6M	3.546
08/05/2024	0,30%	0,03	10,11	10,03	9,93	10,17	8M	3.384
07/05/2024	-1,08%	-0,11	10,08	10,16	10,08	10,25	6M	2.178
06/05/2024	-0,59%	-0,06	10,19	10,26	10,16	10,35	12M	3.382
03/05/2024	-0,97%	-0,10	10,25	10,38	10,22	10,41	12M	4.082
02/05/2024	6,59%	0,64	10,35	9,80	9,80	10,44	25M	7.571
30/04/2024	-0,72%	-0,07	9,71	9,78	9,68	9,98	11M	4.857
29/04/2024	-0,81%	-0,08	9,78	9,87	9,75	9,91	4M	1.251
26/04/2024	2,39%	0,23	9,86	9,65	9,65	9,90	6M	1.763
25/04/2024	-0,31%	-0,03	9,63	9,66	9,47	9,73	8M	2.539
24/04/2024	-1,43%	-0,14	9,66	9,80	9,66	9,90	6M	2.511
23/04/2024	-1,11%	-0,11	9,80	9,85	9,73	9,94	6M	2.095
22/04/2024	-1,00%	-0,10	9,91	10,05	9,82	10,05	7M	2.359
19/04/2024	2,35%	0,23	10,01	9,76	9,73	10,01	11M	3.429
18/04/2024	-1,31%	-0,13	9,78	9,96	9,71	10,05	7M	2.736
17/04/2024	-0,70%	-0,07	9,91	10,08	9,85	10,13	7M	2.575
16/04/2024	0,50%	0,05	9,98	9,88	9,65	10,15	11M	5.041
15/04/2024	0,30%	0,03	9,93	9,97	9,73	10,06	12M	5.143
12/04/2024	-5,62%	-0,59	9,90	10,55	9,86	10,58	17M	4.843
11/04/2024	-0,66%	-0,07	10,49	10,56	10,43	10,59	5M	1.339
10/04/2024	-2,04%	-0,22	10,56	10,75	10,50	10,75	6M	2.103
09/04/2024	1,32%	0,14	10,78	10,66	10,66	10,89	14M	3.104
08/04/2024	3,30%	0,34	10,64	10,38	10,32	10,66	8M	2.901
05/04/2024	-0,58%	-0,06	10,30	10,35	10,22	10,47	33M	2.552
04/04/2024	-5,39%	-0,59	10,36	10,60	10,33	10,66	11M	3.672
03/04/2024	2,82%	0,30	10,95	10,67	10,41	11,07	25M	9.212
02/04/2024	0,95%	0,10	10,65	10,60	10,51	10,65	10M	3.189
01/04/2024	-0,19%	-0,02	10,55	10,60	10,51	10,74	11M	3.442
28/03/2024	-1,67%	-0,18	10,57	10,76	10,25	10,84	15M	7.144
27/03/2024	3,07%	0,32	10,75	10,43	10,32	10,76	10M	2.658
26/03/2024	-0,57%	-0,06	10,43	10,49	10,42	10,59	5M	2.492
25/03/2024	-0,57%	-0,06	10,49	10,59	10,45	10,69	9M	3.084
22/03/2024	-0,09%	-0,01	10,55	10,56	10,48	10,65	14M	3.895
21/03/2024	0,67%	0,07	10,56	10,50	10,42	10,60	17M	4.715
20/03/2024	2,24%	0,23	10,49	10,30	10,17	10,53	16M	4.317
19/03/2024	0,20%	0,02	10,26	10,25	10,15	10,29	10M	3.765
18/03/2024	-0,10%	-0,01	10,24	10,25	10,18	10,31	13M	3.756
15/03/2024	-0,10%	-0,01	10,25	10,26	10,18	10,31	10M	3.287
14/03/2024	-0,87%	-0,09	10,26	10,29	9,98	10,40	16M	5.006
13/03/2024	0,49%	0,05	10,35	10,30	10,28	10,45	11M	2.386
12/03/2024	-0,10%	-0,01	10,30	10,35	10,26	10,43	12M	3.073
11/03/2024	0,68%	0,07	10,31	10,16	10,16	10,46	10M	2.637
08/03/2024	2,30%	0,23	10,24	9,96	9,92	10,25	11M	3.109
07/03/2024	0,30%	0,03	10,01	10,00	9,90	10,06	9M	3.867
06/03/2024	0,60%	0,06	9,98	9,92	9,88	10,10	8M	3.662
05/03/2024	1,22%	0,12	9,92	9,80	9,80	10,03	10M	3.677
04/03/2024	0,31%	0,03	9,80	9,76	9,71	9,98	12M	5.827
01/03/2024	0,93%	0,09	9,77	9,65	9,51	9,85	11M	4.033
29/02/2024	-4,82%	-0,49	9,68	10,15	9,68	10,15	23M	8.000
28/02/2024	0,20%	0,02	10,17	10,15	10,02	10,26	9M	3.520
27/02/2024	2,42%	0,24	10,15	9,99	9,92	10,22	10M	3.275
26/02/2024	-0,30%	-0,03	9,91	9,94	9,84	10,10	7M	2.245
23/02/2024	-0,70%	-0,07	9,94	10,04	9,94	10,07	10M	2.911
22/02/2024	3,09%	0,30	10,01	9,75	9,72	10,05	14M	3.977
21/02/2024	2,00%	0,19	9,71	9,52	9,49	9,74	10M	3.338
20/02/2024	1,82%	0,17	9,52	9,34	9,28	9,57	15M	9.087
19/02/2024	0,11%	0,01	9,35	9,36	9,26	9,43	6M	2.925
16/02/2024	0,54%	0,05	9,34	9,31	9,22	9,38	7M	4.304
15/02/2024	0,32%	0,03	9,29	9,26	9,21	9,41	7M	4.138
14/02/2024	-1,49%	-0,14	9,26	9,42	9,19	9,48	8M	3.425
09/02/2024	-2,59%	-0,25	9,40	9,67	9,40	9,77	10M	3.566
08/02/2024	-0,62%	-0,06	9,65	9,71	9,57	9,76	11M	3.969
07/02/2024	2,21%	0,21	9,71	9,50	9,48	9,77	10M	3.150
06/02/2024	1,28%	0,12	9,50	9,41	9,33	9,67	13M	4.140
05/02/2024	0,64%	0,06	9,38	9,30	9,18	9,43	13M	6.940
02/02/2024	-0,96%	-0,09	9,32	9,45	9,30	9,46	12M	5.070
01/02/2024	-0,74%	-0,07	9,41	9,45	9,34	9,62	10M	4.325
31/01/2024	0,00%	0,00	9,48	9,48	9,46	9,63	15M	5.287
30/01/2024	-1,56%	-0,15	9,48	9,65	9,38	9,68	14M	5.816
29/01/2024	-2,23%	-0,22	9,63	9,85	9,61	9,87	9M	3.258
26/01/2024	-0,71%	-0,07	9,85	9,92	9,77	9,92	11M	3.579
25/01/2024	-1,29%	-0,13	9,92	10,04	9,91	10,10	9M	2.627
24/01/2024	-1,37%	-0,14	10,05	10,30	9,92	10,40	16M	4.643
23/01/2024	3,56%	0,35	10,19	9,85	9,85	10,28	12M	4.719
22/01/2024	-1,60%	-0,16	9,84	10,00	9,84	10,07	8M	3.037
19/01/2024	1,52%	0,15	10,00	9,85	9,72	10,05	11M	5.186
18/01/2024	-0,71%	-0,07	9,85	10,00	9,82	10,02	8M	2.964
17/01/2024	-0,80%	-0,08	9,92	10,00	9,90	10,05	7M	2.748
16/01/2024	-0,79%	-0,08	10,00	10,07	9,95	10,18	8M	2.788
15/01/2024	-0,69%	-0,07	10,08	10,15	10,05	10,16	7M	2.259
12/01/2024	0,89%	0,09	10,15	10,08	10,03	10,23	7M	3.030
11/01/2024	-2,24%	-0,23	10,06	10,33	10,05	10,34	10M	4.359
10/01/2024	-1,06%	-0,11	10,29	10,40	10,29	10,46	12M	3.819
09/01/2024	0,68%	0,07	10,40	10,33	10,25	10,48	12M	4.081
08/01/2024	0,39%	0,04	10,33	10,30	10,22	10,40	9M	3.059
05/01/2024	-0,10%	-0,01	10,29	10,31	10,22	10,41	20M	5.091
04/01/2024	-1,44%	-0,15	10,30	10,45	10,23	10,46	9M	2.838
03/01/2024	-0,95%	-0,10	10,45	10,50	10,41	10,60	11M	3.405
02/01/2024	-3,48%	-0,38	10,55	10,93	10,55	10,97	15M	6.436
28/12/2023	0,00%	0,00	10,93	10,92	10,76	10,95	18M	5.796
27/12/2023	-0,18%	-0,02	10,93	10,92	10,86	10,98	13M	4.316
26/12/2023	0,00%	0,00	10,95	10,94	10,88	11,00	14M	3.847
22/12/2023	-0,27%	-0,03	10,95	10,98	10,80	11,02	10M	4.536
21/12/2023	0,18%	0,02	10,98	10,98	10,87	11,06	10M	3.289
20/12/2023	-0,18%	-0,02	10,96	11,02	10,86	11,02	8M	3.189
19/12/2023	0,18%	0,02	10,98	11,04	10,92	11,07	10M	3.442
18/12/2023	0,09%	0,01	10,96	11,06	10,91	11,06	11M	2.878
15/12/2023	-3,18%	-0,36	10,95	11,31	10,95	11,39	14M	3.820
14/12/2023	2,91%	0,32	11,31	11,02	11,02	11,47	20M	8.098
13/12/2023	-1,08%	-0,12	10,99	11,10	10,89	11,11	16M	4.140
12/12/2023	3,35%	0,36	11,11	10,81	10,78	11,19	16M	4.334
11/12/2023	0,09%	0,01	10,75	10,74	10,68	10,94	106M	3.248
08/12/2023	0,85%	0,09	10,74	10,66	10,45	10,77	8M	3.673
07/12/2023	1,14%	0,12	10,65	10,53	10,52	10,74	12M	4.429
06/12/2023	0,57%	0,06	10,53	10,48	10,46	10,77	15M	5.427
05/12/2023	0,77%	0,08	10,47	10,39	10,18	10,58	21M	6.877
04/12/2023	-3,26%	-0,35	10,39	10,64	10,30	10,85	29M	7.831
01/12/2023	-3,24%	-0,36	10,74	11,10	10,74	11,36	30M	6.994
30/11/2023	2,49%	0,27	11,10	10,84	10,84	11,23	13M	5.502
29/11/2023	-1,55%	-0,17	10,83	10,83	10,77	11,10	10M	3.169
28/11/2023	1,57%	0,17	11,00	10,86	10,76	11,13	11M	6.048
27/11/2023	-0,64%	-0,07	10,83	10,90	10,71	11,06	17M	5.373
24/11/2023	-3,63%	-0,41	10,90	11,33	10,88	11,36	11M	2.750
23/11/2023	-0,09%	-0,01	11,31	11,38	11,26	11,60	9M	3.591
22/11/2023	-1,14%	-0,13	11,32	11,45	11,29	11,64	11M	3.749
21/11/2023	1,42%	0,16	11,45	11,31	11,22	11,55	19M	6.024
20/11/2023	0,09%	0,01	11,29	11,29	11,29	11,42	8M	3.503
17/11/2023	-0,35%	-0,04	11,28	11,32	11,13	11,38	9M	3.323
16/11/2023	-0,18%	-0,02	11,32	11,34	11,27	11,50	11M	4.464
14/11/2023	4,42%	0,48	11,34	10,83	10,83	11,46	17M	6.450
13/11/2023	-0,73%	-0,08	10,86	10,91	10,80	11,01	6M	2.742
10/11/2023	1,96%	0,21	10,94	10,74	10,73	11,03	10M	3.271
09/11/2023	0,85%	0,09	10,73	10,64	10,60	11,14	13M	4.177
08/11/2023	2,11%	0,22	10,64	10,44	10,33	10,79	16M	5.196
07/11/2023	3,07%	0,31	10,42	10,05	10,04	10,52	12M	4.460
06/11/2023	0,20%	0,02	10,11	10,10	9,94	10,19	14M	6.772
03/11/2023	1,41%	0,14	10,09	10,06	9,98	10,26	16M	6.280
01/11/2023	-	-	9,95	10,54	9,85	10,55	46M	14.225

Date,Open,High,Low,Close,Volume
17-May-24,10.00,10.01,9.89,9.89,6559223
16-May-24,10.07,10.11,9.97,10.00,8115612
15-May-24,10.03,10.16,10.02,10.02,6548849
14-May-24,9.97,10.13,9.86,10.06,9729633
13-May-24,10.01,10.20,9.98,10.00,8330282
10-May-24,10.06,10.23,9.95,10.01,8609294
09-May-24,10.01,10.09,9.91,10.04,6337415
08-May-24,10.03,10.17,9.93,10.11,7741069
07-May-24,10.16,10.25,10.08,10.08,5520042
06-May-24,10.26,10.35,10.16,10.19,11960683
03-May-24,10.38,10.41,10.22,10.25,12499258
02-May-24,9.80,10.44,9.80,10.35,25371555
30-Apr-24,9.78,9.98,9.68,9.71,11396864
29-Apr-24,9.87,9.91,9.75,9.78,3783744
26-Apr-24,9.65,9.90,9.65,9.86,6386995
25-Apr-24,9.66,9.73,9.47,9.63,8436487
24-Apr-24,9.80,9.90,9.66,9.66,6229635
23-Apr-24,9.85,9.94,9.73,9.80,5822152
22-Apr-24,10.05,10.05,9.82,9.91,7095612
19-Apr-24,9.76,10.01,9.73,10.01,11165191
18-Apr-24,9.96,10.05,9.71,9.78,7042200
17-Apr-24,10.08,10.13,9.85,9.91,7346430
16-Apr-24,9.88,10.15,9.65,9.98,11059075
15-Apr-24,9.97,10.06,9.73,9.93,11585834
12-Apr-24,10.55,10.58,9.86,9.90,17234483
11-Apr-24,10.56,10.59,10.43,10.49,5098771
10-Apr-24,10.75,10.75,10.50,10.56,6032510
09-Apr-24,10.66,10.89,10.66,10.78,13990044
08-Apr-24,10.38,10.66,10.32,10.64,8316081
05-Apr-24,10.35,10.47,10.22,10.30,33283023
04-Apr-24,10.60,10.66,10.33,10.36,11232630
03-Apr-24,10.67,11.07,10.41,10.95,24550580
02-Apr-24,10.60,10.65,10.51,10.65,9656070
01-Apr-24,10.60,10.74,10.51,10.55,11194117
28-Mar-24,10.76,10.84,10.25,10.57,15350526
27-Mar-24,10.43,10.76,10.32,10.75,10097934
26-Mar-24,10.49,10.59,10.42,10.43,5252199
25-Mar-24,10.59,10.69,10.45,10.49,8791272
22-Mar-24,10.56,10.65,10.48,10.55,14431758
21-Mar-24,10.50,10.60,10.42,10.56,16573641
20-Mar-24,10.30,10.53,10.17,10.49,15908097
19-Mar-24,10.25,10.29,10.15,10.26,9510925
18-Mar-24,10.25,10.31,10.18,10.24,13110300
15-Mar-24,10.26,10.31,10.18,10.25,9764122
14-Mar-24,10.29,10.40,9.98,10.26,15718020
13-Mar-24,10.30,10.45,10.28,10.35,10591426
12-Mar-24,10.35,10.43,10.26,10.30,11688796
11-Mar-24,10.16,10.46,10.16,10.31,9796588
08-Mar-24,9.96,10.25,9.92,10.24,11172219
07-Mar-24,10.00,10.06,9.90,10.01,9382228
06-Mar-24,9.92,10.10,9.88,9.98,8340774
05-Mar-24,9.80,10.03,9.80,9.92,9933996
04-Mar-24,9.76,9.98,9.71,9.80,12063594
01-Mar-24,9.65,9.85,9.51,9.77,10551192
29-Feb-24,10.15,10.15,9.68,9.68,22515848
28-Feb-24,10.15,10.26,10.02,10.17,8693492
27-Feb-24,9.99,10.22,9.92,10.15,9598638
26-Feb-24,9.94,10.10,9.84,9.91,7091446
23-Feb-24,10.04,10.07,9.94,9.94,9942768
22-Feb-24,9.75,10.05,9.72,10.01,13894468
21-Feb-24,9.52,9.74,9.49,9.71,10015550
20-Feb-24,9.34,9.57,9.28,9.52,14897417
19-Feb-24,9.36,9.43,9.26,9.35,6280679
16-Feb-24,9.31,9.38,9.22,9.34,7104604
15-Feb-24,9.26,9.41,9.21,9.29,6710309
14-Feb-24,9.42,9.48,9.19,9.26,7606324
09-Feb-24,9.67,9.77,9.40,9.40,10123771
08-Feb-24,9.71,9.76,9.57,9.65,10540055
07-Feb-24,9.50,9.77,9.48,9.71,9730448
06-Feb-24,9.41,9.67,9.33,9.50,13349265
05-Feb-24,9.30,9.43,9.18,9.38,13451443
02-Feb-24,9.45,9.46,9.30,9.32,11507048
01-Feb-24,9.45,9.62,9.34,9.41,9953541
31-Jan-24,9.48,9.63,9.46,9.48,15263898
30-Jan-24,9.65,9.68,9.38,9.48,14100163
29-Jan-24,9.85,9.87,9.61,9.63,9007523
26-Jan-24,9.92,9.92,9.77,9.85,10871908
25-Jan-24,10.04,10.10,9.91,9.92,9140686
24-Jan-24,10.30,10.40,9.92,10.05,16013632
23-Jan-24,9.85,10.28,9.85,10.19,11811811
22-Jan-24,10.00,10.07,9.84,9.84,8051028
19-Jan-24,9.85,10.05,9.72,10.00,10758955
18-Jan-24,10.00,10.02,9.82,9.85,8066024
17-Jan-24,10.00,10.05,9.90,9.92,7086619
16-Jan-24,10.07,10.18,9.95,10.00,8119519
15-Jan-24,10.15,10.16,10.05,10.08,6648169
12-Jan-24,10.08,10.23,10.03,10.15,7293867
11-Jan-24,10.33,10.34,10.05,10.06,10433253
10-Jan-24,10.40,10.46,10.29,10.29,11514209
09-Jan-24,10.33,10.48,10.25,10.40,11573034
08-Jan-24,10.30,10.40,10.22,10.33,9393571
05-Jan-24,10.31,10.41,10.22,10.29,19998144
04-Jan-24,10.45,10.46,10.23,10.30,9072866
03-Jan-24,10.50,10.60,10.41,10.45,10794016
02-Jan-24,10.93,10.97,10.55,10.55,15083285
28-Dec-23,10.92,10.95,10.76,10.93,18445364
27-Dec-23,10.92,10.98,10.86,10.93,12841534
26-Dec-23,10.94,11.00,10.88,10.95,13999465
22-Dec-23,10.98,11.02,10.80,10.95,10354765
21-Dec-23,10.98,11.06,10.87,10.98,10216410
20-Dec-23,11.02,11.02,10.86,10.96,7701352
19-Dec-23,11.04,11.07,10.92,10.98,9733835
18-Dec-23,11.06,11.06,10.91,10.96,10777070
15-Dec-23,11.31,11.39,10.95,10.95,14138131
14-Dec-23,11.02,11.47,11.02,11.31,20197598
13-Dec-23,11.10,11.11,10.89,10.99,15833245
12-Dec-23,10.81,11.19,10.78,11.11,16459759
11-Dec-23,10.74,10.94,10.68,10.75,105722821
08-Dec-23,10.66,10.77,10.45,10.74,7647586
07-Dec-23,10.53,10.74,10.52,10.65,12416676
06-Dec-23,10.48,10.77,10.46,10.53,15112023
05-Dec-23,10.39,10.58,10.18,10.47,20707078
04-Dec-23,10.64,10.85,10.30,10.39,28683872
01-Dec-23,11.10,11.36,10.74,10.74,29734971
30-Nov-23,10.84,11.23,10.84,11.10,13052548
29-Nov-23,10.83,11.10,10.77,10.83,9544483
28-Nov-23,10.86,11.13,10.76,11.00,11243036
27-Nov-23,10.90,11.06,10.71,10.83,16778920
24-Nov-23,11.33,11.36,10.88,10.90,11364415
23-Nov-23,11.38,11.60,11.26,11.31,9347678
22-Nov-23,11.45,11.64,11.29,11.32,10665205
21-Nov-23,11.31,11.55,11.22,11.45,19002515
20-Nov-23,11.29,11.42,11.29,11.29,7774920
17-Nov-23,11.32,11.38,11.13,11.28,9306595
16-Nov-23,11.34,11.50,11.27,11.32,11463190
14-Nov-23,10.83,11.46,10.83,11.34,16554551
13-Nov-23,10.91,11.01,10.80,10.86,5987024
10-Nov-23,10.74,11.03,10.73,10.94,9839096
09-Nov-23,10.64,11.14,10.60,10.73,12983961
08-Nov-23,10.44,10.79,10.33,10.64,15700372
07-Nov-23,10.05,10.52,10.04,10.42,11925451
06-Nov-23,10.10,10.19,9.94,10.11,13870726
03-Nov-23,10.06,10.26,9.98,10.09,15875689
01-Nov-23,10.54,10.55,9.85,9.95,45801124

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KEPL3