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
14/06/2021	0,26%	0,13	50,98	51,35	50,40	51,35	6M	576
11/06/2021	-4,00%	-2,12	50,85	52,97	50,85	52,97	8M	834
10/06/2021	0,49%	0,26	52,97	53,33	52,35	53,37	4M	493
09/06/2021	0,02%	0,01	52,71	52,59	52,25	52,96	6M	626
08/06/2021	-2,10%	-1,13	52,70	53,81	51,50	54,31	11M	1.180
07/06/2021	-2,38%	-1,31	53,83	54,99	53,80	55,71	9M	908
04/06/2021	2,11%	1,14	55,14	54,00	53,55	55,30	11M	1.124
02/06/2021	-1,12%	-0,61	54,00	54,32	53,60	55,41	28M	1.858
01/06/2021	2,09%	1,12	54,61	53,48	53,45	54,76	24M	2.480
31/05/2021	2,77%	1,44	53,49	53,43	51,57	54,26	14M	1.721
28/05/2021	3,48%	1,75	52,05	50,30	49,95	52,05	12M	1.637

27/05/2021	-0,02%	-0,01	50,30	50,83	50,02	50,83	7M	493
26/05/2021	-0,30%	-0,15	50,31	51,00	49,90	51,00	6M	592
25/05/2021	-1,06%	-0,54	50,46	51,26	49,95	51,40	6M	674
24/05/2021	-1,92%	-1,00	51,00	52,41	50,28	52,41	7M	839
21/05/2021	-0,46%	-0,24	52,00	52,41	51,18	52,41	6M	746
20/05/2021	0,66%	0,34	52,24	52,59	51,22	52,60	6M	838
19/05/2021	-2,06%	-1,09	51,90	52,99	50,87	53,77	13M	1.290
18/05/2021	-0,45%	-0,24	52,99	53,34	52,20	53,34	6M	631
17/05/2021	-0,67%	-0,36	53,23	53,70	52,65	53,70	6M	656
14/05/2021	0,77%	0,41	53,59	53,85	53,50	54,56	10M	1.172
13/05/2021	0,70%	0,37	53,18	53,13	52,92	53,51	11M	1.368
12/05/2021	-1,25%	-0,67	52,81	53,47	52,58	53,63	20M	1.959
11/05/2021	0,21%	0,11	53,48	53,02	51,61	53,90	12M	1.397
10/05/2021	0,41%	0,22	53,37	53,90	52,80	53,90	12M	1.579
07/05/2021	-0,43%	-0,23	53,15	53,39	51,64	53,40	18M	1.289
06/05/2021	4,98%	2,53	53,38	50,84	50,80	53,38	25M	1.645
05/05/2021	2,36%	1,17	50,85	49,89	49,54	50,85	8M	595
04/05/2021	0,08%	0,04	49,68	49,71	49,40	50,21	9M	1.096
03/05/2021	-1,02%	-0,51	49,64	50,23	48,93	50,72	10M	1.472
30/04/2021	-0,44%	-0,22	50,15	50,21	50,15	50,85	8M	1.119
29/04/2021	1,35%	0,67	50,37	49,91	49,67	50,95	12M	1.386
28/04/2021	0,87%	0,43	49,70	49,59	49,14	50,00	7M	1.037
27/04/2021	1,19%	0,58	49,27	48,82	48,72	49,85	11M	1.254
26/04/2021	1,14%	0,55	48,69	48,80	47,53	48,94	7M	918
23/04/2021	1,26%	0,60	48,14	47,54	47,09	48,28	8M	1.010
22/04/2021	0,11%	0,05	47,54	48,00	46,82	48,67	10M	1.302
20/04/2021	2,79%	1,29	47,49	46,50	46,12	47,62	11M	1.214
19/04/2021	-0,24%	-0,11	46,20	47,48	45,66	47,48	9M	1.068
16/04/2021	-1,41%	-0,66	46,31	47,01	46,06	47,75	16M	1.990
15/04/2021	6,73%	2,96	46,97	44,41	44,24	46,97	9M	1.299
14/04/2021	-2,63%	-1,19	44,01	45,81	44,01	45,81	7M	921
13/04/2021	-1,29%	-0,59	45,20	45,60	45,20	46,27	9M	1.360
12/04/2021	0,88%	0,40	45,79	45,41	45,00	46,33	14M	1.764
09/04/2021	0,91%	0,41	45,39	45,19	44,84	45,78	15M	1.751
08/04/2021	3,28%	1,43	44,98	43,49	43,35	44,98	22M	2.293
07/04/2021	1,49%	0,64	43,55	42,98	42,79	43,66	7M	959
06/04/2021	0,49%	0,21	42,91	43,01	42,11	43,02	15M	1.120
05/04/2021	0,31%	0,13	42,70	42,82	42,53	43,27	9M	1.185
01/04/2021	-1,75%	-0,76	42,57	43,33	42,57	43,38	22M	1.061
31/03/2021	-3,92%	-1,77	43,33	44,05	43,09	44,08	11M	1.432
30/03/2021	2,59%	1,14	45,10	43,36	43,25	45,10	16M	1.620
29/03/2021	2,11%	0,91	43,96	43,05	42,57	43,96	8M	1.494
26/03/2021	-0,55%	-0,24	43,05	43,29	42,41	43,64	7M	995
25/03/2021	-1,68%	-0,74	43,29	44,81	42,54	44,81	9M	1.410
24/03/2021	-2,59%	-1,17	44,03	45,24	43,75	45,34	9M	1.100
23/03/2021	-0,66%	-0,30	45,20	45,51	44,67	45,99	10M	1.050
22/03/2021	0,89%	0,40	45,50	45,10	45,10	45,98	7M	933
19/03/2021	1,92%	0,85	45,10	44,68	44,13	45,18	13M	1.102
18/03/2021	-2,27%	-1,03	44,25	45,30	44,08	45,60	5M	634
17/03/2021	2,91%	1,28	45,28	44,38	43,70	45,28	5M	683
16/03/2021	-1,32%	-0,59	44,00	45,08	43,86	45,30	3M	530
15/03/2021	0,00%	0,00	44,59	44,70	43,90	45,72	5M	782
12/03/2021	0,77%	0,34	44,59	44,20	43,18	44,72	8M	909
11/03/2021	3,19%	1,37	44,25	43,68	41,90	44,25	15M	1.483
10/03/2021	0,66%	0,28	42,88	42,69	41,63	43,20	10M	1.667
09/03/2021	-2,18%	-0,95	42,60	43,26	41,41	44,16	17M	2.482
08/03/2021	-5,70%	-2,63	43,55	46,40	43,40	46,40	14M	1.643
05/03/2021	-1,68%	-0,79	46,18	47,48	45,61	47,63	7M	988
04/03/2021	0,47%	0,22	46,97	47,14	46,22	47,22	6M	820
03/03/2021	-0,76%	-0,36	46,75	47,41	45,62	47,75	18M	2.174
02/03/2021	0,26%	0,12	47,11	47,17	45,62	47,19	14M	1.524
01/03/2021	3,27%	1,49	46,99	46,56	46,26	47,25	17M	1.935
26/02/2021	0,49%	0,22	45,50	44,98	44,31	46,21	9M	1.269
25/02/2021	0,31%	0,14	45,28	44,12	44,12	46,26	13M	1.517
24/02/2021	0,33%	0,15	45,14	45,10	44,84	45,57	9M	1.058
23/02/2021	1,33%	0,59	44,99	44,50	43,81	45,39	10M	1.154
22/02/2021	0,57%	0,25	44,40	43,50	42,55	44,40	7M	811
19/02/2021	0,59%	0,26	44,15	44,00	43,27	44,15	5M	682
18/02/2021	-0,70%	-0,31	43,89	44,18	42,57	44,18	9M	1.198
17/02/2021	0,55%	0,24	44,20	44,00	42,75	44,20	4M	607
12/02/2021	-0,54%	-0,24	43,96	44,20	43,68	44,99	7M	1.316
11/02/2021	0,50%	0,22	44,20	43,63	42,00	44,82	13M	1.890
10/02/2021	15,74%	5,98	43,98	39,55	39,16	43,98	30M	2.923
09/02/2021	0,26%	0,10	38,00	37,96	37,80	38,67	163M	1.317
08/02/2021	0,24%	0,09	37,90	37,98	37,31	38,50	3M	434
05/02/2021	-1,28%	-0,49	37,81	38,47	37,81	38,47	3M	535
04/02/2021	-0,52%	-0,20	38,30	38,73	38,05	39,00	4M	650
03/02/2021	-1,38%	-0,54	38,50	39,10	37,85	39,44	8M	896
02/02/2021	2,74%	1,04	39,04	38,30	38,28	39,44	10M	1.278
01/02/2021	2,26%	0,84	38,00	37,21	37,16	38,27	8M	596
29/01/2021	-1,17%	-0,44	37,16	37,60	37,15	38,23	5M	647
28/01/2021	1,59%	0,59	37,60	37,01	36,85	37,74	4M	599
27/01/2021	0,38%	0,14	37,01	36,77	36,50	37,78	7M	1.069
26/01/2021	-0,08%	-0,03	36,87	36,75	36,41	37,79	8M	1.193
22/01/2021	-0,43%	-0,16	36,90	37,26	35,97	37,26	11M	1.304
21/01/2021	-0,32%	-0,12	37,06	37,18	36,84	37,74	16M	1.610
20/01/2021	2,45%	0,89	37,18	36,81	36,26	37,51	11M	1.486
19/01/2021	-0,98%	-0,36	36,29	37,24	35,76	37,24	4M	704
18/01/2021	-1,37%	-0,51	36,65	37,16	36,50	37,82	7M	1.038
15/01/2021	-0,27%	-0,10	37,16	37,10	36,33	37,43	5M	718
14/01/2021	0,11%	0,04	37,26	37,50	36,91	37,50	5M	754
13/01/2021	0,19%	0,07	37,22	37,54	36,91	37,55	4M	642
12/01/2021	-0,24%	-0,09	37,15	37,49	37,15	37,90	4M	672
11/01/2021	0,68%	0,25	37,24	36,75	36,66	37,49	4M	818
08/01/2021	2,01%	0,73	36,99	36,26	36,26	37,49	4M	738
07/01/2021	-0,44%	-0,16	36,26	36,93	35,77	36,93	5M	902
06/01/2021	1,73%	0,62	36,42	35,81	35,47	36,70	6M	929
05/01/2021	-0,83%	-0,30	35,80	36,59	35,50	36,59	14M	1.493
04/01/2021	-5,00%	-1,90	36,10	38,01	36,10	38,16	11M	1.519
30/12/2020	0,03%	0,01	38,00	37,66	37,35	38,00	6M	824
29/12/2020	0,90%	0,34	37,99	37,61	37,08	37,99	4M	678
28/12/2020	2,31%	0,85	37,65	36,90	36,89	37,65	4M	482
23/12/2020	0,05%	0,02	36,80	36,78	36,50	36,90	4M	559
22/12/2020	0,22%	0,08	36,78	37,06	36,40	37,07	5M	656
21/12/2020	-1,21%	-0,45	36,70	36,69	36,50	37,07	5M	548
18/12/2020	0,68%	0,25	37,15	36,90	36,65	37,25	4M	685
17/12/2020	-0,62%	-0,23	36,90	37,09	36,82	37,44	6M	1.008
16/12/2020	0,68%	0,25	37,13	37,24	36,70	37,24	12M	1.068
15/12/2020	-0,32%	-0,12	36,88	37,19	36,71	37,25	10M	965
14/12/2020	0,00%	0,00	37,00	37,00	36,85	37,55	5M	780
11/12/2020	-1,78%	-0,67	37,00	37,66	36,91	37,66	4M	680
10/12/2020	0,45%	0,17	37,67	37,42	36,40	37,67	6M	942
09/12/2020	-0,85%	-0,32	37,50	37,84	37,43	38,07	4M	571
08/12/2020	-0,87%	-0,33	37,82	38,29	37,14	38,29	7M	847
07/12/2020	1,73%	0,65	38,15	37,60	37,40	38,53	9M	1.268
04/12/2020	-1,45%	-0,55	37,50	38,05	37,50	38,05	6M	814
03/12/2020	-1,42%	-0,55	38,05	38,60	37,94	38,60	6M	880
02/12/2020	-1,66%	-0,65	38,60	39,00	37,70	39,00	8M	1.144
01/12/2020	1,21%	0,47	39,25	38,85	38,13	39,25	4M	612
30/11/2020	-1,57%	-0,62	38,78	39,40	38,00	39,58	7M	1.008
27/11/2020	-0,48%	-0,19	39,40	39,60	39,20	39,85	4M	485
26/11/2020	-1,71%	-0,69	39,59	40,00	39,41	40,11	4M	561
25/11/2020	-	-	40,28	39,88	39,25	40,38	6M	913

Date,Open,High,Low,Close,Volume
14-Jun-21,51.35,51.35,50.40,50.98,5561581
11-Jun-21,52.97,52.97,50.85,50.85,8499169
10-Jun-21,53.33,53.37,52.35,52.97,4241996
09-Jun-21,52.59,52.96,52.25,52.71,6062694
08-Jun-21,53.81,54.31,51.50,52.70,10584351
07-Jun-21,54.99,55.71,53.80,53.83,8562177
04-Jun-21,54.00,55.30,53.55,55.14,11194706
02-Jun-21,54.32,55.41,53.60,54.00,27617416
01-Jun-21,53.48,54.76,53.45,54.61,23794495
31-May-21,53.43,54.26,51.57,53.49,14273692
28-May-21,50.30,52.05,49.95,52.05,11670309
27-May-21,50.83,50.83,50.02,50.30,7154705
26-May-21,51.00,51.00,49.90,50.31,5653061
25-May-21,51.26,51.40,49.95,50.46,5731599
24-May-21,52.41,52.41,50.28,51.00,7000136
21-May-21,52.41,52.41,51.18,52.00,6345774
20-May-21,52.59,52.60,51.22,52.24,6083239
19-May-21,52.99,53.77,50.87,51.90,12591036
18-May-21,53.34,53.34,52.20,52.99,6194819
17-May-21,53.70,53.70,52.65,53.23,5506807
14-May-21,53.85,54.56,53.50,53.59,9781269
13-May-21,53.13,53.51,52.92,53.18,10688098
12-May-21,53.47,53.63,52.58,52.81,20229779
11-May-21,53.02,53.90,51.61,53.48,11926115
10-May-21,53.90,53.90,52.80,53.37,12253297
07-May-21,53.39,53.40,51.64,53.15,17809878
06-May-21,50.84,53.38,50.80,53.38,25447363
05-May-21,49.89,50.85,49.54,50.85,7888923
04-May-21,49.71,50.21,49.40,49.68,9194362
03-May-21,50.23,50.72,48.93,49.64,10265017
30-Apr-21,50.21,50.85,50.15,50.15,8157688
29-Apr-21,49.91,50.95,49.67,50.37,12015985
28-Apr-21,49.59,50.00,49.14,49.70,7404565
27-Apr-21,48.82,49.85,48.72,49.27,11322121
26-Apr-21,48.80,48.94,47.53,48.69,7403270
23-Apr-21,47.54,48.28,47.09,48.14,7894561
22-Apr-21,48.00,48.67,46.82,47.54,9779163
20-Apr-21,46.50,47.62,46.12,47.49,10784187
19-Apr-21,47.48,47.48,45.66,46.20,8669150
16-Apr-21,47.01,47.75,46.06,46.31,16346365
15-Apr-21,44.41,46.97,44.24,46.97,9015952
14-Apr-21,45.81,45.81,44.01,44.01,7196884
13-Apr-21,45.60,46.27,45.20,45.20,9110411
12-Apr-21,45.41,46.33,45.00,45.79,14164692
09-Apr-21,45.19,45.78,44.84,45.39,15362490
08-Apr-21,43.49,44.98,43.35,44.98,22084407
07-Apr-21,42.98,43.66,42.79,43.55,6737232
06-Apr-21,43.01,43.02,42.11,42.91,14745368
05-Apr-21,42.82,43.27,42.53,42.70,8823477
01-Apr-21,43.33,43.38,42.57,42.57,22455565
31-Mar-21,44.05,44.08,43.09,43.33,10995289
30-Mar-21,43.36,45.10,43.25,45.10,15757011
29-Mar-21,43.05,43.96,42.57,43.96,8438830
26-Mar-21,43.29,43.64,42.41,43.05,6604736
25-Mar-21,44.81,44.81,42.54,43.29,9189584
24-Mar-21,45.24,45.34,43.75,44.03,9220529
23-Mar-21,45.51,45.99,44.67,45.20,10388185
22-Mar-21,45.10,45.98,45.10,45.50,6862179
19-Mar-21,44.68,45.18,44.13,45.10,12926640
18-Mar-21,45.30,45.60,44.08,44.25,4894651
17-Mar-21,44.38,45.28,43.70,45.28,4594800
16-Mar-21,45.08,45.30,43.86,44.00,3427784
15-Mar-21,44.70,45.72,43.90,44.59,5473213
12-Mar-21,44.20,44.72,43.18,44.59,7827067
11-Mar-21,43.68,44.25,41.90,44.25,15140869
10-Mar-21,42.69,43.20,41.63,42.88,9633066
09-Mar-21,43.26,44.16,41.41,42.60,17048102
08-Mar-21,46.40,46.40,43.40,43.55,13785407
05-Mar-21,47.48,47.63,45.61,46.18,7191055
04-Mar-21,47.14,47.22,46.22,46.97,5981959
03-Mar-21,47.41,47.75,45.62,46.75,17868365
02-Mar-21,47.17,47.19,45.62,47.11,13860144
01-Mar-21,46.56,47.25,46.26,46.99,17045275
26-Feb-21,44.98,46.21,44.31,45.50,8542667
25-Feb-21,44.12,46.26,44.12,45.28,13055951
24-Feb-21,45.10,45.57,44.84,45.14,8796571
23-Feb-21,44.50,45.39,43.81,44.99,9857600
22-Feb-21,43.50,44.40,42.55,44.40,7013917
19-Feb-21,44.00,44.15,43.27,44.15,4709930
18-Feb-21,44.18,44.18,42.57,43.89,8617796
17-Feb-21,44.00,44.20,42.75,44.20,4039544
12-Feb-21,44.20,44.99,43.68,43.96,7481877
11-Feb-21,43.63,44.82,42.00,44.20,12924466
10-Feb-21,39.55,43.98,39.16,43.98,30218107
09-Feb-21,37.96,38.67,37.80,38.00,163043710
08-Feb-21,37.98,38.50,37.31,37.90,2879107
05-Feb-21,38.47,38.47,37.81,37.81,3014094
04-Feb-21,38.73,39.00,38.05,38.30,3671358
03-Feb-21,39.10,39.44,37.85,38.50,7677843
02-Feb-21,38.30,39.44,38.28,39.04,10208143
01-Feb-21,37.21,38.27,37.16,38.00,7591514
29-Jan-21,37.60,38.23,37.15,37.16,5384789
28-Jan-21,37.01,37.74,36.85,37.60,4153263
27-Jan-21,36.77,37.78,36.50,37.01,6604200
26-Jan-21,36.75,37.79,36.41,36.87,7908464
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KEPL3

cotações, gráficos e mais...