Cotação atual, histórico e gráfico do papel: KEPL11
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 |
07/01/2021 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
04/01/2021 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 206K | 4 |
05/08/2020 | 14,16% | 4,34 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 1 |
27/07/2020 | 20,19% | 5,15 | 30,66 | 30,66 | 30,66 | 30,66 | 3K | 1 |
17/06/2020 | 18,65% | 4,01 | 25,51 | 25,51 | 25,51 | 25,51 | 3K | 1 |
27/02/2020 | 2,38% | 0,50 | 21,50 | 21,50 | 21,50 | 21,50 | 22K | 2 |
28/01/2020 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
24/01/2020 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
23/01/2020 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 4K | 2 |
16/01/2020 | 5,00% | 1,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
15/01/2020 | 33,33% | 5,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
|
13/01/2020 | 49,70% | 4,98 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
30/12/2019 | 9,51% | 0,87 | 10,02 | 10,02 | 10,02 | 10,02 | 1K | 1 |
23/12/2019 | 0,66% | 0,06 | 9,15 | 9,15 | 9,15 | 9,15 | 915 | 1 |
21/11/2019 | 0,00% | 0,00 | 9,09 | 9,09 | 9,09 | 9,09 | 909 | 1 |
01/11/2019 | 1,00% | 0,09 | 9,09 | 9,09 | 9,09 | 9,09 | 909 | 1 |
17/07/2019 | -5,26% | -0,50 | 9,00 | 9,00 | 9,00 | 9,00 | 2K | 1 |
10/07/2019 | 0,00% | 0,00 | 9,50 | 9,50 | 9,50 | 9,50 | 2K | 1 |
09/04/2019 | 5,56% | 0,50 | 9,50 | 9,50 | 9,50 | 9,50 | 5K | 2 |
27/02/2019 | 28,57% | 2,00 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
05/02/2019 | 7,69% | 0,50 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
03/01/2019 | 8,33% | 0,50 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
28/12/2018 | 9,09% | 0,50 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
20/12/2018 | 10,00% | 0,50 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
12/12/2018 | 4,17% | 0,20 | 5,00 | 5,00 | 5,00 | 5,00 | 1000 | 1 |
29/11/2018 | -8,57% | -0,45 | 4,80 | 4,27 | 4,27 | 4,80 | 2K | 3 |
13/11/2018 | 0,00% | 0,00 | 5,25 | 5,25 | 5,25 | 5,25 | 2K | 2 |
12/11/2018 | 5,00% | 0,25 | 5,25 | 5,00 | 5,00 | 5,25 | 1K | 2 |
07/11/2018 | 23,46% | 0,95 | 5,00 | 4,80 | 4,80 | 5,00 | 5K | 5 |
06/11/2018 | 1,25% | 0,05 | 4,05 | 4,00 | 4,00 | 4,05 | 3K | 2 |
05/11/2018 | 14,29% | 0,50 | 4,00 | 4,00 | 3,99 | 4,00 | 6K | 4 |
01/11/2018 | 20,69% | 0,60 | 3,50 | 3,40 | 3,40 | 3,50 | 2K | 2 |
29/10/2018 | 0,35% | 0,01 | 2,90 | 2,90 | 2,90 | 2,90 | 580 | 2 |
24/10/2018 | 7,04% | 0,19 | 2,89 | 2,89 | 2,89 | 2,89 | 578 | 1 |
23/10/2018 | -28,00% | -1,05 | 2,70 | 2,70 | 2,70 | 2,70 | 540 | 2 |
22/10/2018 | -1,32% | -0,05 | 3,75 | 3,85 | 3,75 | 3,85 | 3K | 5 |
19/10/2018 | 52,00% | 1,30 | 3,80 | 3,50 | 3,50 | 3,80 | 12K | 14 |
18/10/2018 | -16,67% | -0,50 | 2,50 | 2,50 | 2,50 | 2,50 | 500 | 1 |
10/10/2018 | -0,66% | -0,02 | 3,00 | 3,00 | 3,00 | 3,00 | 600 | 2 |
09/10/2018 | 0,67% | 0,02 | 3,02 | 3,02 | 3,02 | 3,02 | 604 | 2 |
08/10/2018 | 3,81% | 0,11 | 3,00 | 3,05 | 3,00 | 3,05 | 2K | 2 |
05/10/2018 | 52,91% | 1,00 | 2,89 | 3,49 | 2,70 | 3,49 | 6K | 12 |
03/10/2018 | 0,00% | 0,00 | 1,89 | 1,89 | 1,89 | 1,89 | 378 | 1 |
01/10/2018 | -62,20% | -3,11 | 1,89 | 2,20 | 1,88 | 2,20 | 9K | 13 |
28/08/2018 | -50,00% | -5,00 | 5,00 | 5,00 | 5,00 | 5,00 | 17K | 8 |
31/07/2018 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
25/07/2018 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 2K | 2 |
24/05/2018 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 3K | 1 |
11/05/2018 | -43,82% | -7,80 | 10,00 | 10,00 | 10,00 | 10,00 | 22K | 5 |
13/03/2018 | -64,40% | -32,20 | 17,80 | 17,80 | 17,80 | 17,80 | 2K | 1 |
30/01/2018 | -0,06% | -0,03 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
24/01/2018 | 0,06% | 0,03 | 50,03 | 50,03 | 50,03 | 50,03 | 5K | 1 |
10/01/2018 | -58,33% | -69,98 | 50,00 | 50,00 | 50,00 | 50,00 | 15K | 2 |
17/10/2016 | -0,01% | -0,01 | 119,98 | 119,98 | 119,98 | 119,98 | 12K | 1 |
05/09/2016 | 0,00% | 0,00 | 119,99 | 119,99 | 119,99 | 119,99 | 228K | 2 |
06/06/2016 | -0,01% | -0,01 | 119,99 | 119,99 | 119,99 | 119,99 | 216K | 1 |
03/06/2016 | 22,45% | 22,00 | 120,00 | 115,00 | 115,00 | 120,00 | 228K | 2 |
13/01/2016 | -88,47% | -752,00 | 98,00 | 98,00 | 98,00 | 98,00 | 78K | 2 |
26/12/2014 | 13,33% | 100,00 | 850,00 | 850,00 | 850,00 | 850,00 | 85K | 1 |
18/12/2014 | 13,64% | 90,00 | 750,00 | 750,00 | 750,00 | 750,00 | 75K | 1 |
17/11/2014 | 0,00% | 0,00 | 660,00 | 660,00 | 660,00 | 660,00 | 66K | 1 |
05/11/2014 | 3.438,87% | 641,35 | 660,00 | 660,00 | 660,00 | 660,00 | 66K | 1 |
26/11/2007 | -76,69% | -61,35 | 18,65 | 35,00 | 18,00 | 35,00 | 47K | 14 |
23/11/2007 | -20,00% | -20,00 | 80,00 | 80,00 | 80,00 | 80,00 | 8K | 1 |
22/11/2007 | 166.566,67% | 99,94 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
12/09/2007 | 500,00% | 0,05 | 0,06 | 0,01 | 0,01 | 0,12 | 10M | 2.978 |
11/09/2007 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1M | 304 |
10/09/2007 | -83,33% | -0,05 | 0,01 | 0,05 | 0,01 | 0,05 | 358K | 262 |
06/09/2007 | -14,29% | -0,01 | 0,06 | 0,08 | 0,04 | 0,08 | 375K | 192 |
05/09/2007 | -22,22% | -0,02 | 0,07 | 0,09 | 0,07 | 0,09 | 304K | 135 |
04/09/2007 | 12,50% | 0,01 | 0,09 | 0,08 | 0,08 | 0,15 | 595K | 273 |
03/09/2007 | -11,11% | -0,01 | 0,08 | 0,09 | 0,07 | 0,09 | 166K | 103 |
31/08/2007 | -10,00% | -0,01 | 0,09 | 0,10 | 0,07 | 0,10 | 105K | 89 |
30/08/2007 | -28,57% | -0,04 | 0,10 | 0,15 | 0,10 | 0,15 | 708K | 171 |
29/08/2007 | -12,50% | -0,02 | 0,14 | 0,16 | 0,14 | 0,17 | 171K | 87 |
28/08/2007 | -5,88% | -0,01 | 0,16 | 0,16 | 0,14 | 0,18 | 92K | 93 |
27/08/2007 | -19,05% | -0,04 | 0,17 | 0,20 | 0,16 | 0,21 | 161K | 123 |
24/08/2007 | -8,70% | -0,02 | 0,21 | 0,22 | 0,19 | 0,24 | 280K | 200 |
23/08/2007 | -62,90% | -0,39 | 0,23 | 0,63 | 0,15 | 0,63 | 526K | 278 |
22/08/2007 | - | - | 0,62 | 0,43 | 0,43 | 0,62 | 9K | 13 |
Date,Open,High,Low,Close,Volume
07-Jan-21,35.00,35.00,35.00,35.00,3500
04-Jan-21,35.00,35.00,35.00,35.00,206500
05-Aug-20,35.00,35.00,35.00,35.00,7000
27-Jul-20,30.66,30.66,30.66,30.66,3066
17-Jun-20,25.51,25.51,25.51,25.51,2551
27-Feb-20,21.50,21.50,21.50,21.50,21500
28-Jan-20,21.00,21.00,21.00,21.00,2100
24-Jan-20,21.00,21.00,21.00,21.00,2100
23-Jan-20,21.00,21.00,21.00,21.00,4200
16-Jan-20,21.00,21.00,21.00,21.00,2100
15-Jan-20,20.00,20.00,20.00,20.00,2000
13-Jan-20,15.00,15.00,15.00,15.00,1500
30-Dec-19,10.02,10.02,10.02,10.02,1002
23-Dec-19,9.15,9.15,9.15,9.15,915
21-Nov-19,9.09,9.09,9.09,9.09,909
01-Nov-19,9.09,9.09,9.09,9.09,909
17-Jul-19,9.00,9.00,9.00,9.00,1800
10-Jul-19,9.50,9.50,9.50,9.50,1900
09-Apr-19,9.50,9.50,9.50,9.50,4750
27-Feb-19,9.00,9.00,9.00,9.00,900
05-Feb-19,7.00,7.00,7.00,7.00,700
03-Jan-19,6.50,6.50,6.50,6.50,650
28-Dec-18,6.00,6.00,6.00,6.00,600
20-Dec-18,5.50,5.50,5.50,5.50,550
12-Dec-18,5.00,5.00,5.00,5.00,1000
29-Nov-18,4.27,4.80,4.27,4.80,1761
13-Nov-18,5.25,5.25,5.25,5.25,2100
12-Nov-18,5.00,5.25,5.00,5.25,1025
07-Nov-18,4.80,5.00,4.80,5.00,5380
06-Nov-18,4.00,4.05,4.00,4.05,2825
05-Nov-18,4.00,4.00,3.99,4.00,5595
01-Nov-18,3.40,3.50,3.40,3.50,2090
29-Oct-18,2.90,2.90,2.90,2.90,580
24-Oct-18,2.89,2.89,2.89,2.89,578
23-Oct-18,2.70,2.70,2.70,2.70,540
22-Oct-18,3.85,3.85,3.75,3.75,3055
19-Oct-18,3.50,3.80,3.50,3.80,11615
18-Oct-18,2.50,2.50,2.50,2.50,500
10-Oct-18,3.00,3.00,3.00,3.00,600
09-Oct-18,3.02,3.02,3.02,3.02,604
08-Oct-18,3.05,3.05,3.00,3.00,1810
05-Oct-18,3.49,3.49,2.70,2.89,5996
03-Oct-18,1.89,1.89,1.89,1.89,378
01-Oct-18,2.20,2.20,1.88,1.89,8606
28-Aug-18,5.00,5.00,5.00,5.00,17000
31-Jul-18,10.00,10.00,10.00,10.00,1000
25-Jul-18,10.00,10.00,10.00,10.00,2000
24-May-18,10.00,10.00,10.00,10.00,3000
11-May-18,10.00,10.00,10.00,10.00,22000
13-Mar-18,17.80,17.80,17.80,17.80,1780
30-Jan-18,50.00,50.00,50.00,50.00,5000
24-Jan-18,50.03,50.03,50.03,50.03,5003
10-Jan-18,50.00,50.00,50.00,50.00,15000
17-Oct-16,119.98,119.98,119.98,119.98,11998
05-Sep-16,119.99,119.99,119.99,119.99,227981
06-Jun-16,119.99,119.99,119.99,119.99,215982
03-Jun-16,115.00,120.00,115.00,120.00,227500
13-Jan-16,98.00,98.00,98.00,98.00,78400
26-Dec-14,850.00,850.00,850.00,850.00,85000
18-Dec-14,750.00,750.00,750.00,750.00,75000
17-Nov-14,660.00,660.00,660.00,660.00,66000
05-Nov-14,660.00,660.00,660.00,660.00,66000
26-Nov-07,35.00,35.00,18.00,18.65,46864
23-Nov-07,80.00,80.00,80.00,80.00,8000
22-Nov-07,100.00,100.00,100.00,100.00,10000
12-Sep-07,0.01,0.12,0.01,0.06,9930653
11-Sep-07,0.01,0.01,0.01,0.01,1450790
10-Sep-07,0.05,0.05,0.01,0.01,357683
06-Sep-07,0.08,0.08,0.04,0.06,374725
05-Sep-07,0.09,0.09,0.07,0.07,303551
04-Sep-07,0.08,0.15,0.08,0.09,594724
03-Sep-07,0.09,0.09,0.07,0.08,166193
31-Aug-07,0.10,0.10,0.07,0.09,104778
30-Aug-07,0.15,0.15,0.10,0.10,707640
29-Aug-07,0.16,0.17,0.14,0.14,170909
28-Aug-07,0.16,0.18,0.14,0.16,92052
27-Aug-07,0.20,0.21,0.16,0.17,160847
24-Aug-07,0.22,0.24,0.19,0.21,280235
23-Aug-07,0.63,0.63,0.15,0.23,525503
22-Aug-07,0.43,0.62,0.43,0.62,8803
*exoneração de responsabilidade e termos de uso