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
28/02/2020	1,90%	0,54	28,89	28,18	26,87	28,89	8M	1.590
27/02/2020	1,25%	0,35	28,35	27,90	27,24	28,37	4M	750
26/02/2020	-6,67%	-2,00	28,00	29,00	28,00	29,86	3M	404
21/02/2020	-0,10%	-0,03	30,00	29,96	29,79	30,25	5M	461
20/02/2020	0,47%	0,14	30,03	29,97	29,75	30,09	6M	788

19/02/2020	-0,03%	-0,01	29,89	29,92	29,79	29,95	6M	718
18/02/2020	0,17%	0,05	29,90	29,74	29,55	29,90	3M	483
17/02/2020	0,30%	0,09	29,85	29,76	29,60	29,98	3M	556
14/02/2020	-0,77%	-0,23	29,76	29,95	29,76	30,00	3M	494
13/02/2020	-0,03%	-0,01	29,99	29,90	29,74	29,99	2M	281
12/02/2020	0,00%	0,00	30,00	30,10	29,79	30,11	6M	801
11/02/2020	0,00%	0,00	30,00	30,02	29,85	30,19	4M	762
10/02/2020	-1,32%	-0,40	30,00	30,45	28,53	30,45	4M	772
07/02/2020	0,00%	0,00	30,40	30,32	30,00	30,52	5M	684
06/02/2020	-0,33%	-0,10	30,40	30,60	30,27	31,00	3M	380
05/02/2020	0,03%	0,01	30,50	30,60	30,11	31,38	10M	780
04/02/2020	1,50%	0,45	30,49	30,29	30,15	30,60	6M	623
03/02/2020	0,47%	0,14	30,04	30,00	29,88	30,30	5M	539
31/01/2020	-0,33%	-0,10	29,90	30,04	29,90	30,04	6M	370
30/01/2020	-0,33%	-0,10	30,00	29,90	29,71	30,10	5M	1.084
29/01/2020	-0,73%	-0,22	30,10	30,35	30,01	30,39	2M	323
28/01/2020	0,43%	0,13	30,32	30,20	30,12	30,60	2M	317
27/01/2020	-0,03%	-0,01	30,19	29,95	29,68	30,20	2M	268
24/01/2020	-0,33%	-0,10	30,20	30,42	29,70	30,42	3M	206
23/01/2020	0,33%	0,10	30,30	30,09	30,06	30,30	2M	292
22/01/2020	0,17%	0,05	30,20	30,30	30,06	30,38	3M	200
21/01/2020	-0,17%	-0,05	30,15	30,19	29,99	30,40	2M	325
20/01/2020	-1,24%	-0,38	30,20	30,67	30,10	30,84	9M	859
17/01/2020	-0,55%	-0,17	30,58	31,00	30,40	31,00	7M	428
16/01/2020	0,52%	0,16	30,75	30,80	30,25	31,00	6M	445
15/01/2020	0,66%	0,20	30,59	30,65	30,14	30,75	7M	489

14/01/2020	-0,36%	-0,11	30,39	30,50	30,14	30,80	2M	256
13/01/2020	0,99%	0,30	30,50	30,94	30,35	30,94	2M	230
10/01/2020	0,67%	0,20	30,20	29,96	29,42	30,43	3M	301
09/01/2020	0,00%	0,00	30,00	30,10	29,85	30,27	2M	259
08/01/2020	-0,83%	-0,25	30,00	30,49	29,90	30,59	3M	489
07/01/2020	-0,66%	-0,20	30,25	31,10	30,18	31,10	2M	200
06/01/2020	-0,16%	-0,05	30,45	30,39	30,22	30,50	2M	373
03/01/2020	0,83%	0,25	30,50	30,16	30,00	30,50	2M	252
02/01/2020	2,72%	0,80	30,25	29,97	29,52	30,72	6M	602
30/12/2019	1,20%	0,35	29,45	29,10	29,10	29,49	2M	253
27/12/2019	0,00%	0,00	29,10	29,44	28,90	29,44	2M	317
26/12/2019	0,00%	0,00	29,10	29,32	28,90	29,50	5M	565
23/12/2019	2,94%	0,83	29,10	28,99	28,49	29,20	2M	262
20/12/2019	2,80%	0,77	28,27	27,59	27,37	28,48	6M	873
19/12/2019	16,13%	3,82	27,50	23,69	23,30	27,60	5M	701
18/12/2019	3,86%	0,88	23,68	22,85	22,28	24,47	119M	733
17/12/2019	2,01%	0,45	22,80	22,69	22,43	22,80	828K	165
16/12/2019	0,72%	0,16	22,35	22,46	22,35	22,66	2M	321
13/12/2019	-0,18%	-0,04	22,19	22,00	21,92	22,38	843K	58
12/12/2019	0,68%	0,15	22,23	22,13	22,08	22,38	187K	52
11/12/2019	-0,09%	-0,02	22,08	22,30	21,95	22,30	172K	47
10/12/2019	0,55%	0,12	22,10	21,86	21,80	22,16	336K	101
09/12/2019	-0,54%	-0,12	21,98	22,10	21,82	22,10	377K	114
06/12/2019	-0,05%	-0,01	22,10	22,19	21,95	22,35	244K	74
05/12/2019	-0,41%	-0,09	22,11	22,00	21,86	22,19	110K	40
04/12/2019	0,91%	0,20	22,20	22,02	21,97	22,20	148K	31

03/12/2019	-0,23%	-0,05	22,00	21,73	21,70	22,09	439K	82
02/12/2019	0,00%	0,00	22,05	22,08	22,05	22,47	29K	10
29/11/2019	-3,16%	-0,72	22,05	22,37	22,05	22,59	429K	121
28/11/2019	2,57%	0,57	22,77	21,77	21,70	22,77	756K	95
27/11/2019	-0,63%	-0,14	22,20	22,30	21,75	22,44	199K	47
26/11/2019	-1,46%	-0,33	22,34	22,68	22,32	22,68	164K	43
25/11/2019	-2,54%	-0,59	22,67	23,25	22,65	23,50	1M	226
22/11/2019	1,79%	0,41	23,26	22,85	22,83	23,44	3M	408
21/11/2019	-6,51%	-1,59	22,85	24,12	22,85	24,72	1M	321
19/11/2019	2,78%	0,66	24,44	23,83	23,83	24,44	973K	190
18/11/2019	1,62%	0,38	23,78	23,64	23,63	23,82	587K	113
14/11/2019	1,74%	0,40	23,40	23,05	23,05	23,50	1M	228
13/11/2019	0,92%	0,21	23,00	22,75	22,75	23,00	697K	125
12/11/2019	1,11%	0,25	22,79	22,54	22,54	22,79	952K	156
11/11/2019	1,30%	0,29	22,54	22,00	22,00	22,65	641K	85
08/11/2019	0,72%	0,16	22,25	22,29	21,94	22,48	951K	193
07/11/2019	0,87%	0,19	22,09	21,89	21,61	22,28	623K	99
06/11/2019	0,46%	0,10	21,90	21,75	21,45	21,90	390K	94
05/11/2019	3,76%	0,79	21,80	20,67	20,67	21,80	2M	273
04/11/2019	-0,47%	-0,10	21,01	21,11	20,94	21,11	197K	57
01/11/2019	-0,89%	-0,19	21,11	21,00	20,89	21,29	744K	125
31/10/2019	6,23%	1,25	21,30	20,19	20,19	21,30	974K	240
30/10/2019	4,81%	0,92	20,05	18,80	18,61	20,09	1M	229
29/10/2019	-2,89%	-0,57	19,13	19,72	19,13	19,74	903K	178
28/10/2019	-4,14%	-0,85	19,70	20,00	19,44	20,11	2M	359
25/10/2019	-4,51%	-0,97	20,55	21,35	19,72	21,35	1M	288

24/10/2019	-2,27%	-0,50	21,52	21,89	21,52	21,91	291K	94
23/10/2019	0,09%	0,02	22,02	22,09	21,44	22,09	1M	154
22/10/2019	-0,18%	-0,04	22,00	22,17	22,00	22,28	448K	58
21/10/2019	0,69%	0,15	22,04	21,92	21,89	22,27	549K	110
18/10/2019	-0,05%	-0,01	21,89	21,84	21,80	21,90	291K	37
17/10/2019	-0,23%	-0,05	21,90	21,91	21,90	21,97	532K	42
16/10/2019	0,09%	0,02	21,95	21,93	21,88	21,99	364K	92
15/10/2019	-0,36%	-0,08	21,93	22,15	21,90	22,21	2M	120
14/10/2019	-0,05%	-0,01	22,01	21,90	21,90	22,17	635K	169
11/10/2019	0,14%	0,03	22,02	22,00	21,98	22,10	278K	48
10/10/2019	0,50%	0,11	21,99	21,82	21,81	21,99	653K	37
09/10/2019	0,09%	0,02	21,88	21,90	21,86	21,90	263K	18
08/10/2019	-0,18%	-0,04	21,86	21,92	21,82	21,95	265K	22
07/10/2019	0,46%	0,10	21,90	21,65	21,65	21,93	332K	62
04/10/2019	1,40%	0,30	21,80	21,50	21,50	21,80	198K	46
03/10/2019	1,03%	0,22	21,50	21,30	21,21	21,50	323K	64
02/10/2019	-0,42%	-0,09	21,28	21,36	21,15	21,38	412K	76
01/10/2019	-0,93%	-0,20	21,37	21,48	21,26	21,53	357K	83
30/09/2019	-0,14%	-0,03	21,57	21,80	21,39	21,80	597K	80
27/09/2019	0,37%	0,08	21,60	21,70	21,53	21,70	205K	27
26/09/2019	0,56%	0,12	21,52	21,40	21,40	21,67	321K	38
25/09/2019	0,00%	0,00	21,40	21,30	21,20	21,42	439K	60
24/09/2019	-0,42%	-0,09	21,40	21,36	21,36	21,50	178K	25
23/09/2019	0,23%	0,05	21,49	21,41	21,23	21,49	242K	43
20/09/2019	0,66%	0,14	21,44	21,30	21,20	21,44	509K	64
19/09/2019	1,48%	0,31	21,30	21,01	21,01	21,43	223K	45

18/09/2019	-0,05%	-0,01	20,99	20,98	20,97	21,14	179K	32
17/09/2019	0,67%	0,14	21,00	21,00	20,84	21,07	770K	123
16/09/2019	-1,00%	-0,21	20,86	21,50	20,86	21,50	409K	77
13/09/2019	-0,52%	-0,11	21,07	21,31	21,07	21,40	386K	32
12/09/2019	0,38%	0,08	21,18	21,10	21,10	21,50	362K	69
11/09/2019	-0,19%	-0,04	21,10	21,07	21,01	21,32	458K	78
10/09/2019	0,19%	0,04	21,14	21,07	21,07	21,19	490K	79
09/09/2019	0,00%	0,00	21,10	21,21	21,10	21,34	324K	63
06/09/2019	0,00%	0,00	21,10	21,01	21,01	21,50	298K	44
05/09/2019	0,00%	0,00	21,10	21,24	21,10	21,44	292K	63
04/09/2019	2,13%	0,44	21,10	20,81	20,77	21,12	689K	111
03/09/2019	-1,15%	-0,24	20,66	20,90	20,61	21,11	498K	105
02/09/2019	-0,81%	-0,17	20,90	21,00	20,69	21,35	1M	241
30/08/2019	0,62%	0,13	21,07	20,99	20,97	21,35	1M	273
29/08/2019	0,77%	0,16	20,94	20,62	20,62	21,13	1M	251
28/08/2019	2,41%	0,49	20,78	20,44	20,44	20,78	209K	42
27/08/2019	0,15%	0,03	20,29	20,26	20,00	20,50	648K	131
26/08/2019	-2,46%	-0,51	20,26	20,65	20,26	20,73	814K	89
23/08/2019	0,29%	0,06	20,77	20,62	20,23	20,77	847K	111
22/08/2019	-1,19%	-0,25	20,71	20,88	20,59	20,88	557K	78
21/08/2019	3,51%	0,71	20,96	20,28	20,12	20,96	569K	104
20/08/2019	-1,70%	-0,35	20,25	20,46	20,20	20,46	479K	76
19/08/2019	1,98%	0,40	20,60	20,20	20,20	20,72	1M	90
16/08/2019	0,00%	0,00	20,20	20,46	20,08	20,46	455K	87
15/08/2019	-	-	20,20	20,64	20,20	20,68	526K	80

Date,Open,High,Low,Close,Volume
28-Feb-20,28.18,28.89,26.87,28.89,8055186
27-Feb-20,27.90,28.37,27.24,28.35,4211887
26-Feb-20,29.00,29.86,28.00,28.00,3174745
21-Feb-20,29.96,30.25,29.79,30.00,4717254
20-Feb-20,29.97,30.09,29.75,30.03,6228171
19-Feb-20,29.92,29.95,29.79,29.89,6395395
18-Feb-20,29.74,29.90,29.55,29.90,3034243
17-Feb-20,29.76,29.98,29.60,29.85,3281546
14-Feb-20,29.95,30.00,29.76,29.76,2526426
13-Feb-20,29.90,29.99,29.74,29.99,1555183
12-Feb-20,30.10,30.11,29.79,30.00,6479599
11-Feb-20,30.02,30.19,29.85,30.00,3769542
10-Feb-20,30.45,30.45,28.53,30.00,3983820
07-Feb-20,30.32,30.52,30.00,30.40,4608583
06-Feb-20,30.60,31.00,30.27,30.40,3102361
05-Feb-20,30.60,31.38,30.11,30.50,10186082
04-Feb-20,30.29,30.60,30.15,30.49,6370044
03-Feb-20,30.00,30.30,29.88,30.04,4804753
31-Jan-20,30.04,30.04,29.90,29.90,6429534
30-Jan-20,29.90,30.10,29.71,30.00,5390696
29-Jan-20,30.35,30.39,30.01,30.10,2231460
28-Jan-20,30.20,30.60,30.12,30.32,2400774
27-Jan-20,29.95,30.20,29.68,30.19,1850967
24-Jan-20,30.42,30.42,29.70,30.20,2818206
23-Jan-20,30.09,30.30,30.06,30.30,2117232
22-Jan-20,30.30,30.38,30.06,30.20,2584398
21-Jan-20,30.19,30.40,29.99,30.15,2211520
20-Jan-20,30.67,30.84,30.10,30.20,8732182
17-Jan-20,31.00,31.00,30.40,30.58,7205526
16-Jan-20,30.80,31.00,30.25,30.75,6060241
15-Jan-20,30.65,30.75,30.14,30.59,6712244
14-Jan-20,30.50,30.80,30.14,30.39,1718122
13-Jan-20,30.94,30.94,30.35,30.50,2068603
10-Jan-20,29.96,30.43,29.42,30.20,2546482
09-Jan-20,30.10,30.27,29.85,30.00,1590931
08-Jan-20,30.49,30.59,29.90,30.00,3265726
07-Jan-20,31.10,31.10,30.18,30.25,2343765
06-Jan-20,30.39,30.50,30.22,30.45,2399639
03-Jan-20,30.16,30.50,30.00,30.50,1816192
02-Jan-20,29.97,30.72,29.52,30.25,5713353
30-Dec-19,29.10,29.49,29.10,29.45,1888779
27-Dec-19,29.44,29.44,28.90,29.10,1991850
26-Dec-19,29.32,29.50,28.90,29.10,5016357
23-Dec-19,28.99,29.20,28.49,29.10,1730655
20-Dec-19,27.59,28.48,27.37,28.27,5842728
19-Dec-19,23.69,27.60,23.30,27.50,5064940
18-Dec-19,22.85,24.47,22.28,23.68,119289437
17-Dec-19,22.69,22.80,22.43,22.80,828291
16-Dec-19,22.46,22.66,22.35,22.35,1518379
13-Dec-19,22.00,22.38,21.92,22.19,842775
12-Dec-19,22.13,22.38,22.08,22.23,186554
11-Dec-19,22.30,22.30,21.95,22.08,172096
10-Dec-19,21.86,22.16,21.80,22.10,336224
09-Dec-19,22.10,22.10,21.82,21.98,377299
06-Dec-19,22.19,22.35,21.95,22.10,244130
05-Dec-19,22.00,22.19,21.86,22.11,109997
04-Dec-19,22.02,22.20,21.97,22.20,148312
03-Dec-19,21.73,22.09,21.70,22.00,439335
02-Dec-19,22.08,22.47,22.05,22.05,28888
29-Nov-19,22.37,22.59,22.05,22.05,429466
28-Nov-19,21.77,22.77,21.70,22.77,755619
27-Nov-19,22.30,22.44,21.75,22.20,199323
26-Nov-19,22.68,22.68,22.32,22.34,163705
25-Nov-19,23.25,23.50,22.65,22.67,1004694
22-Nov-19,22.85,23.44,22.83,23.26,2687789
21-Nov-19,24.12,24.72,22.85,22.85,1337335
19-Nov-19,23.83,24.44,23.83,24.44,973018
18-Nov-19,23.64,23.82,23.63,23.78,586858
14-Nov-19,23.05,23.50,23.05,23.40,1161145
13-Nov-19,22.75,23.00,22.75,23.00,696733
12-Nov-19,22.54,22.79,22.54,22.79,952331
11-Nov-19,22.00,22.65,22.00,22.54,640732
08-Nov-19,22.29,22.48,21.94,22.25,950859
07-Nov-19,21.89,22.28,21.61,22.09,622705
06-Nov-19,21.75,21.90,21.45,21.90,390305
05-Nov-19,20.67,21.80,20.67,21.80,1571881
04-Nov-19,21.11,21.11,20.94,21.01,197493
01-Nov-19,21.00,21.29,20.89,21.11,744475
31-Oct-19,20.19,21.30,20.19,21.30,973791
30-Oct-19,18.80,20.09,18.61,20.05,1085182
29-Oct-19,19.72,19.74,19.13,19.13,903329
28-Oct-19,20.00,20.11,19.44,19.70,1892253
25-Oct-19,21.35,21.35,19.72,20.55,1254511
24-Oct-19,21.89,21.91,21.52,21.52,291465
23-Oct-19,22.09,22.09,21.44,22.02,1003633
22-Oct-19,22.17,22.28,22.00,22.00,448429
21-Oct-19,21.92,22.27,21.89,22.04,548617
18-Oct-19,21.84,21.90,21.80,21.89,290852
17-Oct-19,21.91,21.97,21.90,21.90,532229
16-Oct-19,21.93,21.99,21.88,21.95,364001
15-Oct-19,22.15,22.21,21.90,21.93,1754122
14-Oct-19,21.90,22.17,21.90,22.01,634822
11-Oct-19,22.00,22.10,21.98,22.02,277553
10-Oct-19,21.82,21.99,21.81,21.99,652741
09-Oct-19,21.90,21.90,21.86,21.88,262520
08-Oct-19,21.92,21.95,21.82,21.86,264592
07-Oct-19,21.65,21.93,21.65,21.90,332344
04-Oct-19,21.50,21.80,21.50,21.80,197692
03-Oct-19,21.30,21.50,21.21,21.50,322920
02-Oct-19,21.36,21.38,21.15,21.28,412086
01-Oct-19,21.48,21.53,21.26,21.37,356939
30-Sep-19,21.80,21.80,21.39,21.57,596985
27-Sep-19,21.70,21.70,21.53,21.60,205400
26-Sep-19,21.40,21.67,21.40,21.52,321067
25-Sep-19,21.30,21.42,21.20,21.40,439306
24-Sep-19,21.36,21.50,21.36,21.40,177751
23-Sep-19,21.41,21.49,21.23,21.49,241751
20-Sep-19,21.30,21.44,21.20,21.44,508816
19-Sep-19,21.01,21.43,21.01,21.30,223257
18-Sep-19,20.98,21.14,20.97,20.99,178699
17-Sep-19,21.00,21.07,20.84,21.00,770032
16-Sep-19,21.50,21.50,20.86,20.86,408769
13-Sep-19,21.31,21.40,21.07,21.07,386367
12-Sep-19,21.10,21.50,21.10,21.18,361704
11-Sep-19,21.07,21.32,21.01,21.10,457994
10-Sep-19,21.07,21.19,21.07,21.14,490119
09-Sep-19,21.21,21.34,21.10,21.10,324352
06-Sep-19,21.01,21.50,21.01,21.10,298183
05-Sep-19,21.24,21.44,21.10,21.10,291927
04-Sep-19,20.81,21.12,20.77,21.10,688961
03-Sep-19,20.90,21.11,20.61,20.66,498236
02-Sep-19,21.00,21.35,20.69,20.90,1235743
30-Aug-19,20.99,21.35,20.97,21.07,1497864
29-Aug-19,20.62,21.13,20.62,20.94,1133094
28-Aug-19,20.44,20.78,20.44,20.78,209409
27-Aug-19,20.26,20.50,20.00,20.29,647946
26-Aug-19,20.65,20.73,20.26,20.26,813638
23-Aug-19,20.62,20.77,20.23,20.77,846733
22-Aug-19,20.88,20.88,20.59,20.71,556771
21-Aug-19,20.28,20.96,20.12,20.96,568748
20-Aug-19,20.46,20.46,20.20,20.25,478836
19-Aug-19,20.20,20.72,20.20,20.60,1004506
16-Aug-19,20.46,20.46,20.08,20.20,455465
15-Aug-19,20.64,20.68,20.20,20.20,526275

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KEPL3