Cotação atual, histórico e gráfico do papel: KEPL3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
22-Jan-21,37.26,37.26,35.97,36.90,11034564
21-Jan-21,37.18,37.74,36.84,37.06,15650466
20-Jan-21,36.81,37.51,36.26,37.18,10560426
19-Jan-21,37.24,37.24,35.76,36.29,4496850
18-Jan-21,37.16,37.82,36.50,36.65,6648301
15-Jan-21,37.10,37.43,36.33,37.16,4993308
14-Jan-21,37.50,37.50,36.91,37.26,5048847
13-Jan-21,37.54,37.55,36.91,37.22,4266219
12-Jan-21,37.49,37.90,37.15,37.15,4373186
11-Jan-21,36.75,37.49,36.66,37.24,4385491
08-Jan-21,36.26,37.49,36.26,36.99,4331122
07-Jan-21,36.93,36.93,35.77,36.26,4833843
06-Jan-21,35.81,36.70,35.47,36.42,6120773
05-Jan-21,36.59,36.59,35.50,35.80,13829589
04-Jan-21,38.01,38.16,36.10,36.10,10786143
30-Dec-20,37.66,38.00,37.35,38.00,6282586
29-Dec-20,37.61,37.99,37.08,37.99,3976242
28-Dec-20,36.90,37.65,36.89,37.65,4207500
23-Dec-20,36.78,36.90,36.50,36.80,3753762
22-Dec-20,37.06,37.07,36.40,36.78,5113350
21-Dec-20,36.69,37.07,36.50,36.70,4795978
18-Dec-20,36.90,37.25,36.65,37.15,4179338
17-Dec-20,37.09,37.44,36.82,36.90,6247990
16-Dec-20,37.24,37.24,36.70,37.13,12384580
15-Dec-20,37.19,37.25,36.71,36.88,10109270
14-Dec-20,37.00,37.55,36.85,37.00,4807683
11-Dec-20,37.66,37.66,36.91,37.00,3986552
10-Dec-20,37.42,37.67,36.40,37.67,6332863
09-Dec-20,37.84,38.07,37.43,37.50,3637683
08-Dec-20,38.29,38.29,37.14,37.82,6565372
07-Dec-20,37.60,38.53,37.40,38.15,9250823
04-Dec-20,38.05,38.05,37.50,37.50,5549934
03-Dec-20,38.60,38.60,37.94,38.05,5878864
02-Dec-20,39.00,39.00,37.70,38.60,7844596
01-Dec-20,38.85,39.25,38.13,39.25,3724617
30-Nov-20,39.40,39.58,38.00,38.78,6648870
27-Nov-20,39.60,39.85,39.20,39.40,3675320
26-Nov-20,40.00,40.11,39.41,39.59,4183058
25-Nov-20,39.88,40.38,39.25,40.28,6081425
24-Nov-20,40.59,40.59,39.66,39.80,6855076
23-Nov-20,40.83,40.83,40.17,40.50,4350991
20-Nov-20,40.50,40.78,39.94,40.78,3935867
19-Nov-20,41.21,41.35,40.25,40.39,10318229
18-Nov-20,42.71,43.03,40.71,41.48,16326522
17-Nov-20,43.84,43.98,41.97,43.18,11389950
16-Nov-20,43.67,43.98,42.67,43.38,13154801
13-Nov-20,43.07,43.26,41.60,43.26,12115138
12-Nov-20,45.00,45.16,42.55,42.55,10770861
11-Nov-20,44.50,44.80,43.40,44.15,3380552
10-Nov-20,42.97,44.33,42.85,44.16,3819356
09-Nov-20,42.42,43.49,42.42,43.10,6395332
06-Nov-20,39.96,41.84,39.36,41.72,6807888
05-Nov-20,38.66,40.00,38.62,40.00,3740942
04-Nov-20,39.14,39.21,38.22,38.22,2737714
03-Nov-20,39.06,39.34,38.74,38.78,2201549
30-Oct-20,39.44,39.44,38.37,38.87,1783205
29-Oct-20,38.97,39.03,37.48,39.03,3058762
28-Oct-20,38.93,38.93,37.20,38.48,4100608
27-Oct-20,39.58,39.95,38.29,39.00,5810656
26-Oct-20,39.59,39.70,38.68,39.32,3922178
23-Oct-20,39.30,39.69,39.19,39.30,2379144
22-Oct-20,38.82,39.50,38.70,39.30,2504961
21-Oct-20,39.75,39.90,38.89,38.89,2747205
20-Oct-20,39.65,39.98,39.46,39.62,2913662
19-Oct-20,39.00,39.85,38.57,39.66,2277045
16-Oct-20,39.00,39.33,38.00,38.90,1626758
15-Oct-20,38.75,39.16,38.11,38.95,1956237
14-Oct-20,39.34,39.34,38.82,38.94,804589
13-Oct-20,38.68,39.37,38.00,38.84,6747322
09-Oct-20,38.31,40.15,37.78,38.10,30310033
08-Oct-20,39.89,39.89,38.30,38.30,3447563
07-Oct-20,40.70,40.70,38.82,39.50,1652537
06-Oct-20,39.57,39.99,39.28,39.92,1762951
05-Oct-20,40.19,40.63,38.64,39.10,2454639
02-Oct-20,40.69,41.14,39.50,39.51,3229175
01-Oct-20,40.00,40.90,39.90,40.90,2546621
30-Sep-20,39.88,40.21,39.43,40.00,6493377
29-Sep-20,39.79,39.79,38.45,39.53,25285175
28-Sep-20,39.17,39.40,38.50,38.98,2178344
25-Sep-20,38.54,39.99,38.45,39.11,4585495
24-Sep-20,40.33,40.33,38.50,38.50,2525564
23-Sep-20,41.04,41.04,40.14,40.31,3274433
22-Sep-20,39.80,41.24,39.40,41.00,5224122
21-Sep-20,40.60,40.78,39.61,39.61,1916457
18-Sep-20,42.77,42.77,40.41,40.97,3897904
17-Sep-20,42.84,42.84,41.32,42.50,5455082
16-Sep-20,42.89,43.09,41.99,42.50,2760512
15-Sep-20,42.69,43.15,42.60,42.88,4745458
14-Sep-20,42.43,43.00,42.24,42.89,23694938
11-Sep-20,41.55,42.40,41.47,42.00,15194703
10-Sep-20,42.72,42.72,40.88,41.00,13853506
09-Sep-20,44.50,44.50,41.55,42.50,18427531
08-Sep-20,44.20,44.20,43.75,43.75,5393291
04-Sep-20,44.50,44.50,43.57,44.20,6303960
03-Sep-20,44.43,44.50,43.71,44.12,3839424
02-Sep-20,44.56,45.10,44.15,44.40,4738329
01-Sep-20,44.93,45.06,44.24,44.35,6377933
31-Aug-20,45.00,45.07,44.77,44.93,4292109
28-Aug-20,44.04,44.55,44.04,44.55,21257415
27-Aug-20,44.21,44.34,43.68,44.18,2729434
26-Aug-20,44.29,44.29,43.61,44.13,2149594
25-Aug-20,43.75,44.00,43.17,44.00,2537347
24-Aug-20,43.93,43.95,42.88,43.45,3880298
21-Aug-20,43.49,43.77,42.01,43.30,2385013
20-Aug-20,43.59,44.32,42.93,43.48,4118411
19-Aug-20,44.44,44.64,43.60,44.33,3426354
18-Aug-20,43.99,44.44,43.35,44.44,2371508
17-Aug-20,43.78,44.05,43.27,43.61,3541679
14-Aug-20,44.74,44.90,42.46,43.61,9121714
13-Aug-20,44.20,44.84,44.20,44.80,7563300
12-Aug-20,44.50,44.50,43.15,44.20,3899633
11-Aug-20,44.01,44.40,43.95,44.20,2849038
10-Aug-20,43.77,44.29,43.49,44.01,3232194
07-Aug-20,43.21,43.68,42.90,43.40,6643750
06-Aug-20,42.24,43.01,42.03,43.01,6426617
05-Aug-20,39.35,43.90,37.37,41.91,27948637
04-Aug-20,45.50,45.50,39.32,40.19,19049219
03-Aug-20,44.00,45.99,43.90,45.20,11243855
31-Jul-20,43.00,43.75,42.78,43.70,5197465
30-Jul-20,41.80,42.74,39.77,42.74,11027925
29-Jul-20,41.00,41.68,40.90,41.68,3432032
28-Jul-20,40.92,41.88,40.40,41.27,2993569
27-Jul-20,42.00,42.00,40.80,40.80,2834805
24-Jul-20,40.00,41.00,38.72,41.00,5979524
23-Jul-20,40.35,40.47,39.23,40.00,3992064
22-Jul-20,40.20,40.65,39.73,40.35,3911946
21-Jul-20,40.00,40.59,39.71,40.20,4204236
20-Jul-20,39.30,39.99,39.13,39.99,3844438
17-Jul-20,39.10,39.42,38.42,39.42,3859609
16-Jul-20,39.44,39.44,38.65,38.65,2632283
15-Jul-20,39.01,39.59,38.87,39.11,2827203
14-Jul-20,39.18,39.18,38.07,39.00,4574050
13-Jul-20,38.78,39.22,38.63,38.84,2416992
10-Jul-20,39.30,39.50,38.63,38.63,5235248