Cotação atual, histórico e gráfico do papel: KEPL3
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 |
| 14/06/2019 | 3,05% | 0,58 | 19,58 | 18,92 | 18,92 | 19,63 | 4M | 659 |
| 13/06/2019 | 2,70% | 0,50 | 19,00 | 18,46 | 18,43 | 19,00 | 792K | 176 |
| 12/06/2019 | -0,11% | -0,02 | 18,50 | 18,52 | 18,47 | 18,54 | 385K | 68 |
| 11/06/2019 | 0,22% | 0,04 | 18,52 | 18,60 | 18,41 | 18,60 | 512K | 104 |
| 10/06/2019 | -1,18% | -0,22 | 18,48 | 18,71 | 18,46 | 18,76 | 1M | 224 |
| 07/06/2019 | -0,53% | -0,10 | 18,70 | 18,75 | 18,70 | 18,96 | 520K | 126 |
| 06/06/2019 | -0,53% | -0,10 | 18,80 | 18,89 | 18,75 | 18,89 | 1M | 168 |
| 05/06/2019 | -0,26% | -0,05 | 18,90 | 18,83 | 18,78 | 18,90 | 912K | 125 |
| 04/06/2019 | 0,26% | 0,05 | 18,95 | 18,97 | 18,81 | 19,00 | 1M | 196 |
| 03/06/2019 | 1,07% | 0,20 | 18,90 | 18,87 | 18,75 | 18,97 | 1M | 266 |
| 31/05/2019 | -0,43% | -0,08 | 18,70 | 18,75 | 18,70 | 18,98 | 1M | 178 |
| 30/05/2019 | -0,16% | -0,03 | 18,78 | 18,72 | 18,69 | 18,90 | 987K | 164 |
| 29/05/2019 | 0,27% | 0,05 | 18,81 | 18,70 | 18,59 | 18,81 | 1M | 183 |
| 28/05/2019 | 0,32% | 0,06 | 18,76 | 18,54 | 18,54 | 18,88 | 787K | 162 |
| 27/05/2019 | 0,70% | 0,13 | 18,70 | 18,59 | 18,59 | 18,74 | 303K | 57 |
| 24/05/2019 | -0,70% | -0,13 | 18,57 | 18,79 | 18,47 | 18,80 | 317K | 88 |
| 23/05/2019 | -0,27% | -0,05 | 18,70 | 18,81 | 18,55 | 18,87 | 301K | 76 |
| 22/05/2019 | -0,64% | -0,12 | 18,75 | 18,96 | 18,68 | 19,05 | 335K | 106 |
| 21/05/2019 | 2,44% | 0,45 | 18,87 | 18,32 | 18,32 | 18,87 | 377K | 114 |
| 20/05/2019 | 0,38% | 0,07 | 18,42 | 18,38 | 18,27 | 18,61 | 668K | 164 |
| 17/05/2019 | -0,38% | -0,07 | 18,35 | 18,40 | 18,30 | 18,66 | 526K | 128 |
| 16/05/2019 | -1,34% | -0,25 | 18,42 | 18,76 | 18,31 | 18,85 | 481K | 110 |
| 15/05/2019 | -0,27% | -0,05 | 18,67 | 18,53 | 17,68 | 18,75 | 1M | 305 |
| 14/05/2019 | 0,00% | 0,00 | 18,72 | 18,80 | 18,38 | 18,80 | 745K | 163 |
| 13/05/2019 | -0,95% | -0,18 | 18,72 | 18,73 | 18,50 | 18,82 | 680K | 167 |
| 10/05/2019 | -0,42% | -0,08 | 18,90 | 18,98 | 18,62 | 19,03 | 778K | 167 |
| 09/05/2019 | 1,66% | 0,31 | 18,98 | 18,99 | 18,75 | 19,18 | 1M | 197 |
| 08/05/2019 | 1,52% | 0,28 | 18,67 | 18,41 | 18,41 | 18,85 | 675K | 157 |
| 07/05/2019 | -0,33% | -0,06 | 18,39 | 18,25 | 18,25 | 18,48 | 509K | 102 |
| 06/05/2019 | 0,60% | 0,11 | 18,45 | 18,20 | 18,14 | 18,45 | 553K | 151 |
| 03/05/2019 | -0,27% | -0,05 | 18,34 | 18,47 | 18,25 | 18,47 | 365K | 77 |
| 02/05/2019 | -0,11% | -0,02 | 18,39 | 18,30 | 18,30 | 18,50 | 143K | 54 |
| 30/04/2019 | 0,05% | 0,01 | 18,41 | 18,35 | 18,31 | 18,47 | 2M | 89 |
| 29/04/2019 | 0,55% | 0,10 | 18,40 | 18,40 | 18,31 | 18,56 | 291K | 82 |
| 26/04/2019 | -0,81% | -0,15 | 18,30 | 18,45 | 18,28 | 18,45 | 838K | 95 |
| 25/04/2019 | -0,81% | -0,15 | 18,45 | 18,47 | 18,32 | 18,50 | 575K | 90 |
| 24/04/2019 | 1,09% | 0,20 | 18,60 | 18,55 | 18,32 | 18,62 | 558K | 132 |
| 23/04/2019 | -0,86% | -0,16 | 18,40 | 18,56 | 18,40 | 18,78 | 742K | 138 |
| 22/04/2019 | -0,16% | -0,03 | 18,56 | 18,64 | 18,26 | 18,67 | 530K | 173 |
| 18/04/2019 | 0,49% | 0,09 | 18,59 | 18,56 | 18,38 | 18,68 | 434K | 112 |
| 17/04/2019 | 1,09% | 0,20 | 18,50 | 18,35 | 17,30 | 18,50 | 1M | 276 |
| 16/04/2019 | -0,49% | -0,09 | 18,30 | 18,43 | 18,20 | 18,65 | 977K | 178 |
| 15/04/2019 | 3,31% | 0,59 | 18,39 | 18,01 | 17,80 | 18,39 | 780K | 165 |
| 12/04/2019 | -1,39% | -0,25 | 17,80 | 17,99 | 17,80 | 18,06 | 1M | 225 |
| 11/04/2019 | -0,99% | -0,18 | 18,05 | 18,09 | 17,98 | 18,19 | 675K | 118 |
| 10/04/2019 | -2,15% | -0,40 | 18,23 | 18,60 | 18,08 | 18,63 | 1M | 218 |
| 09/04/2019 | -0,37% | -0,07 | 18,63 | 18,73 | 18,42 | 18,80 | 594K | 135 |
| 08/04/2019 | 0,27% | 0,05 | 18,70 | 18,70 | 18,65 | 19,08 | 614K | 135 |
| 05/04/2019 | -1,48% | -0,28 | 18,65 | 18,94 | 18,57 | 19,07 | 855K | 195 |
| 04/04/2019 | 3,44% | 0,63 | 18,93 | 18,28 | 18,28 | 19,03 | 1M | 271 |
| 03/04/2019 | -2,40% | -0,45 | 18,30 | 18,76 | 18,25 | 18,96 | 2M | 323 |
| 02/04/2019 | 5,10% | 0,91 | 18,75 | 17,87 | 17,87 | 18,76 | 4M | 574 |
| 01/04/2019 | 3,12% | 0,54 | 17,84 | 17,30 | 17,19 | 17,84 | 2M | 246 |
| 29/03/2019 | 0,23% | 0,04 | 17,30 | 17,46 | 17,30 | 17,59 | 15M | 86 |
| 28/03/2019 | 0,64% | 0,11 | 17,26 | 17,10 | 16,86 | 17,45 | 551K | 155 |
| 27/03/2019 | -1,72% | -0,30 | 17,15 | 17,42 | 17,05 | 17,50 | 598K | 162 |
| 26/03/2019 | 0,35% | 0,06 | 17,45 | 17,35 | 17,10 | 17,77 | 964K | 167 |
| 25/03/2019 | -0,46% | -0,08 | 17,39 | 17,50 | 17,15 | 17,50 | 478K | 123 |
| 22/03/2019 | -2,07% | -0,37 | 17,47 | 17,70 | 17,21 | 17,70 | 422K | 114 |
| 21/03/2019 | 3,72% | 0,64 | 17,84 | 17,60 | 17,43 | 17,98 | 4M | 509 |
| 20/03/2019 | 0,06% | 0,01 | 17,20 | 17,19 | 16,91 | 17,29 | 475K | 137 |
| 19/03/2019 | -0,52% | -0,09 | 17,19 | 17,25 | 17,00 | 17,32 | 481K | 158 |
| 18/03/2019 | 0,12% | 0,02 | 17,28 | 17,15 | 17,01 | 17,37 | 514K | 126 |
| 15/03/2019 | 2,19% | 0,37 | 17,26 | 17,00 | 16,99 | 17,30 | 855K | 129 |
| 14/03/2019 | -2,37% | -0,41 | 16,89 | 17,20 | 16,85 | 17,41 | 1M | 285 |
| 13/03/2019 | -0,86% | -0,15 | 17,30 | 17,57 | 17,11 | 17,60 | 796K | 199 |
| 12/03/2019 | -1,69% | -0,30 | 17,45 | 17,75 | 17,45 | 17,75 | 278K | 93 |
| 11/03/2019 | 2,90% | 0,50 | 17,75 | 17,25 | 17,25 | 17,79 | 362K | 107 |
| 08/03/2019 | -0,23% | -0,04 | 17,25 | 17,27 | 17,20 | 17,33 | 407K | 76 |
| 07/03/2019 | 0,00% | 0,00 | 17,29 | 17,00 | 17,00 | 17,39 | 428K | 100 |
| 06/03/2019 | 0,82% | 0,14 | 17,29 | 17,01 | 17,00 | 17,40 | 489K | 120 |
| 01/03/2019 | -0,58% | -0,10 | 17,15 | 17,25 | 17,00 | 17,40 | 685K | 199 |
| 28/02/2019 | -2,04% | -0,36 | 17,25 | 17,62 | 17,00 | 17,99 | 2M | 350 |
| 27/02/2019 | -0,45% | -0,08 | 17,61 | 17,60 | 17,42 | 17,70 | 363K | 104 |
| 26/02/2019 | -0,56% | -0,10 | 17,69 | 17,71 | 17,50 | 17,99 | 972K | 152 |
| 25/02/2019 | -0,34% | -0,06 | 17,79 | 17,85 | 17,60 | 17,85 | 556K | 140 |
| 22/02/2019 | 0,85% | 0,15 | 17,85 | 17,85 | 17,60 | 17,85 | 1M | 223 |
| 21/02/2019 | -0,23% | -0,04 | 17,70 | 17,73 | 17,21 | 17,78 | 1M | 349 |
| 20/02/2019 | 1,31% | 0,23 | 17,74 | 17,74 | 17,55 | 17,84 | 674K | 212 |
| 19/02/2019 | -1,85% | -0,33 | 17,51 | 17,70 | 17,38 | 17,95 | 2M | 369 |
| 18/02/2019 | 6,63% | 1,11 | 17,84 | 16,98 | 16,98 | 17,85 | 4M | 748 |
| 15/02/2019 | -0,42% | -0,07 | 16,73 | 16,75 | 16,52 | 16,88 | 694K | 219 |
| 14/02/2019 | -0,36% | -0,06 | 16,80 | 16,86 | 16,55 | 16,98 | 636K | 196 |
| 13/02/2019 | -0,06% | -0,01 | 16,86 | 16,98 | 16,40 | 16,98 | 890K | 231 |
| 12/02/2019 | -0,47% | -0,08 | 16,87 | 16,93 | 16,55 | 17,09 | 1M | 316 |
| 11/02/2019 | 4,63% | 0,75 | 16,95 | 16,19 | 16,19 | 16,96 | 3M | 602 |
| 08/02/2019 | 6,02% | 0,92 | 16,20 | 15,28 | 14,85 | 16,25 | 2M | 432 |
| 07/02/2019 | -2,61% | -0,41 | 15,28 | 15,69 | 15,22 | 15,69 | 1M | 266 |
| 06/02/2019 | -3,33% | -0,54 | 15,69 | 16,27 | 15,50 | 16,47 | 2M | 465 |
| 05/02/2019 | 3,91% | 0,61 | 16,23 | 15,70 | 15,69 | 16,50 | 4M | 693 |
| 04/02/2019 | 3,93% | 0,59 | 15,62 | 15,10 | 15,10 | 15,97 | 6M | 1.039 |
| 01/02/2019 | 0,20% | 0,03 | 15,03 | 15,18 | 15,00 | 15,18 | 545K | 133 |
| 31/01/2019 | -0,53% | -0,08 | 15,00 | 15,06 | 15,00 | 15,17 | 818K | 229 |
| 30/01/2019 | 0,00% | 0,00 | 15,08 | 15,25 | 15,05 | 15,25 | 967K | 202 |
| 29/01/2019 | -0,92% | -0,14 | 15,08 | 15,21 | 15,08 | 15,22 | 843K | 126 |
| 28/01/2019 | -0,52% | -0,08 | 15,22 | 15,03 | 15,03 | 15,28 | 275K | 60 |
| 24/01/2019 | 0,66% | 0,10 | 15,30 | 15,20 | 15,12 | 15,30 | 490K | 106 |
| 23/01/2019 | 1,06% | 0,16 | 15,20 | 15,04 | 15,00 | 15,22 | 494K | 105 |
| 22/01/2019 | -0,33% | -0,05 | 15,04 | 15,10 | 15,00 | 15,15 | 470K | 64 |
| 21/01/2019 | -0,72% | -0,11 | 15,09 | 15,01 | 15,00 | 15,18 | 374K | 65 |
| 18/01/2019 | -0,20% | -0,03 | 15,20 | 15,24 | 15,12 | 15,26 | 636K | 97 |
Date,Open,High,Low,Close,Volume
14-Jun-19,18.92,19.63,18.92,19.58,3821446
13-Jun-19,18.46,19.00,18.43,19.00,792460
12-Jun-19,18.52,18.54,18.47,18.50,385118
11-Jun-19,18.60,18.60,18.41,18.52,511954
10-Jun-19,18.71,18.76,18.46,18.48,1017268
07-Jun-19,18.75,18.96,18.70,18.70,519872
06-Jun-19,18.89,18.89,18.75,18.80,1116875
05-Jun-19,18.83,18.90,18.78,18.90,911880
04-Jun-19,18.97,19.00,18.81,18.95,1196119
03-Jun-19,18.87,18.97,18.75,18.90,1418836
31-May-19,18.75,18.98,18.70,18.70,1122741
30-May-19,18.72,18.90,18.69,18.78,986952
29-May-19,18.70,18.81,18.59,18.81,1126560
28-May-19,18.54,18.88,18.54,18.76,787327
27-May-19,18.59,18.74,18.59,18.70,302536
24-May-19,18.79,18.80,18.47,18.57,317336
23-May-19,18.81,18.87,18.55,18.70,301047
22-May-19,18.96,19.05,18.68,18.75,335036
21-May-19,18.32,18.87,18.32,18.87,377345
20-May-19,18.38,18.61,18.27,18.42,668443
17-May-19,18.40,18.66,18.30,18.35,526158
16-May-19,18.76,18.85,18.31,18.42,481227
15-May-19,18.53,18.75,17.68,18.67,1429166
14-May-19,18.80,18.80,18.38,18.72,745411
13-May-19,18.73,18.82,18.50,18.72,680339
10-May-19,18.98,19.03,18.62,18.90,777703
09-May-19,18.99,19.18,18.75,18.98,1045045
08-May-19,18.41,18.85,18.41,18.67,674941
07-May-19,18.25,18.48,18.25,18.39,508839
06-May-19,18.20,18.45,18.14,18.45,552839
03-May-19,18.47,18.47,18.25,18.34,364845
02-May-19,18.30,18.50,18.30,18.39,143297
30-Apr-19,18.35,18.47,18.31,18.41,1709768
29-Apr-19,18.40,18.56,18.31,18.40,291365
26-Apr-19,18.45,18.45,18.28,18.30,837909
25-Apr-19,18.47,18.50,18.32,18.45,574700
24-Apr-19,18.55,18.62,18.32,18.60,557552
23-Apr-19,18.56,18.78,18.40,18.40,742099
22-Apr-19,18.64,18.67,18.26,18.56,530195
18-Apr-19,18.56,18.68,18.38,18.59,434065
17-Apr-19,18.35,18.50,17.30,18.50,1333109
16-Apr-19,18.43,18.65,18.20,18.30,977077
15-Apr-19,18.01,18.39,17.80,18.39,779830
12-Apr-19,17.99,18.06,17.80,17.80,1203859
11-Apr-19,18.09,18.19,17.98,18.05,674752
10-Apr-19,18.60,18.63,18.08,18.23,1365089
09-Apr-19,18.73,18.80,18.42,18.63,593551
08-Apr-19,18.70,19.08,18.65,18.70,614417
05-Apr-19,18.94,19.07,18.57,18.65,854565
04-Apr-19,18.28,19.03,18.28,18.93,1429020
03-Apr-19,18.76,18.96,18.25,18.30,1557663
02-Apr-19,17.87,18.76,17.87,18.75,3743239
01-Apr-19,17.30,17.84,17.19,17.84,1534824
29-Mar-19,17.46,17.59,17.30,17.30,14856591
28-Mar-19,17.10,17.45,16.86,17.26,551217
27-Mar-19,17.42,17.50,17.05,17.15,597964
26-Mar-19,17.35,17.77,17.10,17.45,964046
25-Mar-19,17.50,17.50,17.15,17.39,477811
22-Mar-19,17.70,17.70,17.21,17.47,422441
21-Mar-19,17.60,17.98,17.43,17.84,3994966
20-Mar-19,17.19,17.29,16.91,17.20,475151
19-Mar-19,17.25,17.32,17.00,17.19,481357
18-Mar-19,17.15,17.37,17.01,17.28,514372
15-Mar-19,17.00,17.30,16.99,17.26,855395
14-Mar-19,17.20,17.41,16.85,16.89,1230449
13-Mar-19,17.57,17.60,17.11,17.30,795839
12-Mar-19,17.75,17.75,17.45,17.45,277591
11-Mar-19,17.25,17.79,17.25,17.75,362417
08-Mar-19,17.27,17.33,17.20,17.25,407275
07-Mar-19,17.00,17.39,17.00,17.29,428342
06-Mar-19,17.01,17.40,17.00,17.29,488557
01-Mar-19,17.25,17.40,17.00,17.15,685231
28-Feb-19,17.62,17.99,17.00,17.25,1631592
27-Feb-19,17.60,17.70,17.42,17.61,363471
26-Feb-19,17.71,17.99,17.50,17.69,971580
25-Feb-19,17.85,17.85,17.60,17.79,555640
22-Feb-19,17.85,17.85,17.60,17.85,1010615
21-Feb-19,17.73,17.78,17.21,17.70,1319947
20-Feb-19,17.74,17.84,17.55,17.74,673749
19-Feb-19,17.70,17.95,17.38,17.51,1725779
18-Feb-19,16.98,17.85,16.98,17.84,4116990
15-Feb-19,16.75,16.88,16.52,16.73,693808
14-Feb-19,16.86,16.98,16.55,16.80,636492
13-Feb-19,16.98,16.98,16.40,16.86,890284
12-Feb-19,16.93,17.09,16.55,16.87,1302314
11-Feb-19,16.19,16.96,16.19,16.95,3325627
08-Feb-19,15.28,16.25,14.85,16.20,2100410
07-Feb-19,15.69,15.69,15.22,15.28,1468724
06-Feb-19,16.27,16.47,15.50,15.69,2250576
05-Feb-19,15.70,16.50,15.69,16.23,3780792
04-Feb-19,15.10,15.97,15.10,15.62,5600382
01-Feb-19,15.18,15.18,15.00,15.03,545333
31-Jan-19,15.06,15.17,15.00,15.00,818238
30-Jan-19,15.25,15.25,15.05,15.08,966956
29-Jan-19,15.21,15.22,15.08,15.08,843186
28-Jan-19,15.03,15.28,15.03,15.22,275249
24-Jan-19,15.20,15.30,15.12,15.30,490465
23-Jan-19,15.04,15.22,15.00,15.20,493983
22-Jan-19,15.10,15.15,15.00,15.04,470427
21-Jan-19,15.01,15.18,15.00,15.09,373689
18-Jan-19,15.24,15.26,15.12,15.20,635802
17-Jan-19,15.00,15.29,15.00,15.23,635802
16-Jan-19,14.45,15.00,14.41,15.00,635802
15-Jan-19,14.41,14.45,14.25,14.45,635802
14-Jan-19,14.40,14.45,14.40,14.40,635802
11-Jan-19,14.61,14.61,14.35,14.40,635802
10-Jan-19,14.79,14.80,14.60,14.70,635802
09-Jan-19,14.76,15.01,14.75,14.85,635802
08-Jan-19,15.00,15.00,14.75,14.85,635802
07-Jan-19,15.20,15.30,14.91,15.08,635802
04-Jan-19,15.10,15.23,15.02,15.20,635802
03-Jan-19,15.20,15.24,14.75,15.20,635802
02-Jan-19,14.79,15.44,14.79,15.20,635802
28-Dec-18,14.76,15.00,14.76,14.92,635802
27-Dec-18,14.93,14.99,14.70,14.83,635802
26-Dec-18,14.98,15.03,14.80,14.80,635802
21-Dec-18,15.02,15.17,14.98,15.03,635802
20-Dec-18,15.00,15.14,15.00,15.03,635802
19-Dec-18,15.18,15.20,15.05,15.14,635802
18-Dec-18,14.78,15.25,14.71,15.19,635802
17-Dec-18,15.00,15.20,14.90,15.13,635802
14-Dec-18,15.10,15.23,15.04,15.16,635802
13-Dec-18,14.83,15.19,14.83,15.02,635802
12-Dec-18,15.00,15.00,14.86,14.98,635802
11-Dec-18,15.16,15.30,14.70,14.99,635802
10-Dec-18,15.30,15.30,14.15,15.00,635802
07-Dec-18,15.60,15.60,15.19,15.30,635802
06-Dec-18,15.26,15.50,15.03,15.50,635802
05-Dec-18,15.20,15.59,15.20,15.45,635802
04-Dec-18,15.39,15.45,15.01,15.40,635802
03-Dec-18,14.99,15.39,14.99,15.39,635802
30-Nov-18,14.50,14.98,14.50,14.95,635802
29-Nov-18,14.76,14.76,14.54,14.74,635802
28-Nov-18,14.50,14.76,14.35,14.76,635802
*exoneração de responsabilidade