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
15/08/2022	0,09%	0,02	21,50	21,09	20,83	21,75	12M	3.576
12/08/2022	-0,46%	-0,10	21,48	21,75	21,44	21,85	12M	3.013
11/08/2022	0,47%	0,10	21,58	21,53	21,22	21,95	14M	2.674
10/08/2022	3,32%	0,69	21,48	21,16	20,99	21,77	20M	3.808
09/08/2022	-4,81%	-1,05	20,79	21,93	20,62	22,04	15M	2.847
08/08/2022	3,02%	0,64	21,84	21,32	21,28	22,12	19M	3.251
05/08/2022	-1,30%	-0,28	21,20	21,45	21,10	21,73	10M	2.501
04/08/2022	2,19%	0,46	21,48	21,12	21,01	21,69	23M	4.504
03/08/2022	2,29%	0,47	21,02	20,54	20,52	21,22	22M	3.442
02/08/2022	0,00%	0,00	20,55	20,52	20,37	20,89	28M	6.015
01/08/2022	0,54%	0,11	20,55	20,45	19,63	20,82	22M	6.608

29/07/2022	0,44%	0,09	20,44	20,30	20,30	20,91	25M	3.889
28/07/2022	6,94%	1,32	20,35	19,21	19,06	20,55	39M	6.810
27/07/2022	5,37%	0,97	19,03	18,09	18,02	19,18	16M	2.943
26/07/2022	0,89%	0,16	18,06	17,97	17,81	18,33	11M	2.946
25/07/2022	1,36%	0,24	17,90	17,82	17,58	17,97	13M	2.501
22/07/2022	2,67%	0,46	17,66	17,19	17,00	18,09	13M	2.030
21/07/2022	0,53%	0,09	17,20	17,12	16,91	17,31	8M	1.960
20/07/2022	2,70%	0,45	17,11	16,62	16,52	17,26	9M	2.396
19/07/2022	2,59%	0,42	16,66	16,38	16,03	16,78	9M	2.473
18/07/2022	1,50%	0,24	16,24	16,03	15,91	16,39	13M	3.387
15/07/2022	2,50%	0,39	16,00	15,59	15,50	16,08	10M	2.481
14/07/2022	-1,14%	-0,18	15,61	15,62	15,09	15,79	10M	2.751
13/07/2022	1,54%	0,24	15,79	15,37	15,12	15,97	10M	2.202
12/07/2022	1,44%	0,22	15,55	15,35	14,95	15,78	12M	2.425
11/07/2022	0,72%	0,11	15,33	15,05	14,87	15,71	15M	4.115
08/07/2022	2,01%	0,30	15,22	14,88	14,63	15,32	10M	2.870
07/07/2022	2,61%	0,38	14,92	14,69	14,51	15,12	12M	3.471
06/07/2022	0,48%	0,07	14,54	14,44	14,30	14,80	5M	2.262
05/07/2022	-1,23%	-0,18	14,47	14,50	14,30	14,69	6M	3.218
04/07/2022	-1,48%	-0,22	14,65	14,89	14,62	15,08	8M	2.844
01/07/2022	1,64%	0,24	14,87	14,71	14,52	15,08	18M	4.082
30/06/2022	1,32%	0,19	14,63	14,48	14,05	14,70	18M	5.570
29/06/2022	-5,74%	-0,88	14,44	15,39	14,32	15,39	9M	3.523
28/06/2022	0,79%	0,12	15,32	15,35	15,04	15,55	10M	3.958
27/06/2022	1,13%	0,17	15,20	15,13	14,64	15,36	7M	2.177
24/06/2022	1,14%	0,17	15,03	14,95	14,73	15,28	6M	2.021
23/06/2022	-2,62%	-0,40	14,86	15,32	14,64	15,44	13M	4.807
22/06/2022	0,86%	0,13	15,26	14,95	14,67	15,29	17M	5.945
21/06/2022	-4,54%	-0,72	15,13	15,99	15,02	16,08	18M	5.213
20/06/2022	-3,00%	-0,49	15,85	16,24	15,61	16,44	12M	4.084
17/06/2022	-5,98%	-1,04	16,34	17,03	16,02	17,03	15M	4.332
15/06/2022	2,24%	0,38	17,38	17,07	16,85	17,49	10M	2.914
14/06/2022	-0,58%	-0,10	17,00	17,07	16,67	17,07	7M	2.363
13/06/2022	-1,72%	-0,30	17,10	16,98	16,74	17,37	11M	3.704
10/06/2022	-3,17%	-0,57	17,40	17,85	17,30	17,85	12M	3.078
09/06/2022	-2,76%	-0,51	17,97	18,49	17,87	18,60	13M	2.262
08/06/2022	-0,70%	-0,13	18,48	18,39	18,31	18,72	10M	2.362
07/06/2022	-3,48%	-0,67	18,61	19,16	18,20	19,16	15M	3.633
06/06/2022	-3,46%	-0,69	19,28	20,09	19,00	20,34	12M	3.298
03/06/2022	0,10%	0,02	19,97	19,95	19,67	20,19	11M	2.745
02/06/2022	-0,65%	-0,13	19,95	20,35	19,91	20,51	14M	3.416
01/06/2022	-2,14%	-0,44	20,08	20,79	20,08	20,79	10M	2.468
31/05/2022	-0,34%	-0,07	20,52	20,79	20,44	20,88	9M	2.402
30/05/2022	-0,53%	-0,11	20,59	20,81	20,43	21,09	8M	2.394
27/05/2022	-0,10%	-0,02	20,70	20,75	20,55	21,07	9M	2.632
26/05/2022	-1,10%	-0,23	20,72	21,00	20,56	21,23	12M	2.949
25/05/2022	9,46%	1,81	20,95	19,05	18,75	20,99	21M	3.779
24/05/2022	0,47%	0,09	19,14	19,10	18,34	19,17	11M	2.484
23/05/2022	2,25%	0,42	19,05	18,83	18,81	19,36	22M	4.918
20/05/2022	-0,59%	-0,11	18,63	18,75	18,48	19,02	17M	2.417
19/05/2022	2,97%	0,54	18,74	18,19	18,05	18,83	10M	2.244
18/05/2022	-2,41%	-0,45	18,20	18,51	18,10	18,78	9M	3.003
17/05/2022	2,53%	0,46	18,65	18,49	18,19	18,79	11M	3.235
16/05/2022	-4,16%	-0,79	18,19	19,00	18,07	19,08	17M	5.048
13/05/2022	1,71%	0,32	18,98	18,84	18,70	19,08	9M	2.092
12/05/2022	0,32%	0,06	18,66	18,50	18,40	18,99	10M	3.565
11/05/2022	1,58%	0,29	18,60	18,47	18,14	18,90	13M	4.594
10/05/2022	1,27%	0,23	18,31	18,45	17,89	18,72	12M	3.761
09/05/2022	-5,04%	-0,96	18,08	18,73	18,01	18,81	14M	4.111
06/05/2022	-65,48%	-36,11	19,04	18,42	18,15	19,10	19M	5.860
05/05/2022	-5,73%	-3,35	55,15	58,31	53,23	58,59	36M	4.091
04/05/2022	1,51%	0,87	58,50	57,49	57,10	58,50	25M	2.126
03/05/2022	0,19%	0,11	57,63	57,61	56,90	57,93	14M	1.242
02/05/2022	0,45%	0,26	57,52	57,56	55,21	57,61	17M	1.940
29/04/2022	-0,76%	-0,44	57,26	57,91	56,95	58,24	18M	2.089
28/04/2022	1,44%	0,82	57,70	58,44	56,66	58,50	23M	2.492
27/04/2022	4,29%	2,34	56,88	54,91	54,78	57,92	26M	2.808
26/04/2022	1,56%	0,84	54,54	53,69	52,97	54,93	14M	1.577
25/04/2022	2,42%	1,27	53,70	52,05	51,10	53,92	10M	1.200
22/04/2022	-2,85%	-1,54	52,43	53,78	51,49	53,78	14M	1.440
20/04/2022	1,60%	0,85	53,97	53,12	52,93	54,59	19M	1.710
19/04/2022	0,34%	0,18	53,12	52,95	51,47	53,61	11M	1.250
18/04/2022	4,38%	2,22	52,94	50,54	50,02	52,94	16M	1.501
14/04/2022	0,38%	0,19	50,72	50,53	49,83	50,72	6M	605
13/04/2022	0,36%	0,18	50,53	50,43	49,99	51,31	8M	1.099
12/04/2022	-1,83%	-0,94	50,35	51,83	50,26	53,04	12M	1.466
11/04/2022	-1,23%	-0,64	51,29	51,80	49,70	51,80	12M	1.696
08/04/2022	-0,44%	-0,23	51,93	52,08	50,85	52,43	7M	823
07/04/2022	0,25%	0,13	52,16	51,84	51,00	52,44	8M	968
06/04/2022	-1,89%	-1,00	52,03	52,96	50,61	53,03	11M	1.483
05/04/2022	2,73%	1,41	53,03	51,69	51,42	54,20	30M	3.431
04/04/2022	1,14%	0,58	51,62	51,59	49,67	51,88	13M	1.677
01/04/2022	-6,00%	-3,26	51,04	54,83	50,37	54,83	24M	2.692
31/03/2022	1,50%	0,80	54,30	52,89	52,87	54,90	21M	2.446
30/03/2022	-0,28%	-0,15	53,50	53,82	53,20	54,13	9M	971
29/03/2022	-0,13%	-0,07	53,65	53,36	53,18	54,19	10M	1.407
28/03/2022	0,58%	0,31	53,72	54,00	52,85	54,19	12M	1.364
25/03/2022	2,20%	1,15	53,41	52,55	52,31	54,02	14M	1.633
24/03/2022	-4,20%	-2,29	52,26	52,15	50,50	52,52	14M	1.766
23/03/2022	3,06%	1,62	54,55	52,85	52,48	54,65	13M	1.546
22/03/2022	-0,36%	-0,19	52,93	53,25	52,21	53,84	13M	1.618
21/03/2022	-1,37%	-0,74	53,12	53,83	52,41	54,21	14M	1.783
18/03/2022	-2,64%	-1,46	53,86	55,32	52,35	55,32	17M	2.120
17/03/2022	4,18%	2,22	55,32	53,09	52,07	55,32	17M	2.230
16/03/2022	0,19%	0,10	53,10	53,40	52,29	54,46	10M	1.385
15/03/2022	-0,51%	-0,27	53,00	52,64	52,08	53,22	20M	2.554
14/03/2022	-4,89%	-2,74	53,27	55,62	52,93	55,98	22M	2.771
11/03/2022	-4,74%	-2,79	56,01	58,90	55,24	58,98	15M	1.640
10/03/2022	1,40%	0,81	58,80	57,64	57,28	58,80	24M	2.183
09/03/2022	1,68%	0,96	57,99	57,30	55,86	58,09	20M	2.088
08/03/2022	0,46%	0,26	57,03	57,12	56,11	57,50	20M	2.216
07/03/2022	0,09%	0,05	56,77	56,72	55,65	57,12	21M	2.362
04/03/2022	2,72%	1,50	56,72	55,29	54,81	56,72	35M	3.661
03/03/2022	3,93%	2,09	55,22	53,38	53,25	55,36	27M	3.316
02/03/2022	3,65%	1,87	53,13	51,50	50,95	53,80	17M	2.121
25/02/2022	4,74%	2,32	51,26	48,79	48,43	51,26	21M	2.773
24/02/2022	1,98%	0,95	48,94	46,42	46,26	48,94	19M	2.517
23/02/2022	1,65%	0,78	47,99	47,07	46,86	48,83	20M	2.805
22/02/2022	0,49%	0,23	47,21	47,43	46,66	48,90	17M	2.208
21/02/2022	-2,12%	-1,02	46,98	48,11	46,65	48,60	16M	2.193
18/02/2022	-2,99%	-1,48	48,00	49,39	47,60	49,66	18M	2.296
17/02/2022	8,87%	4,03	49,48	47,55	46,70	49,48	36M	3.491
16/02/2022	2,09%	0,93	45,45	44,97	44,20	45,45	8M	1.018
15/02/2022	1,46%	0,64	44,52	44,07	43,76	45,88	14M	1.805
14/02/2022	2,21%	0,95	43,88	42,97	42,62	44,55	9M	1.300
11/02/2022	-0,67%	-0,29	42,93	43,32	42,03	43,54	13M	1.508
10/02/2022	-0,05%	-0,02	43,22	43,68	42,44	43,77	9M	1.258
09/02/2022	0,56%	0,24	43,24	43,52	42,61	44,13	12M	1.555
08/02/2022	2,80%	1,17	43,00	42,05	41,34	43,00	9M	1.401
07/02/2022	1,31%	0,54	41,83	41,50	40,67	42,47	11M	1.322
04/02/2022	-2,13%	-0,90	41,29	42,50	40,61	42,50	9M	1.351
03/02/2022	2,30%	0,95	42,19	40,75	40,45	42,19	11M	1.775
02/02/2022	-	-	41,24	39,98	39,98	41,55	13M	1.975

Date,Open,High,Low,Close,Volume
15-Aug-22,21.09,21.75,20.83,21.50,12129502
12-Aug-22,21.75,21.85,21.44,21.48,11881236
11-Aug-22,21.53,21.95,21.22,21.58,13815575
10-Aug-22,21.16,21.77,20.99,21.48,19555348
09-Aug-22,21.93,22.04,20.62,20.79,14836552
08-Aug-22,21.32,22.12,21.28,21.84,18787244
05-Aug-22,21.45,21.73,21.10,21.20,10068465
04-Aug-22,21.12,21.69,21.01,21.48,22711618
03-Aug-22,20.54,21.22,20.52,21.02,21872600
02-Aug-22,20.52,20.89,20.37,20.55,27789105
01-Aug-22,20.45,20.82,19.63,20.55,21607929
29-Jul-22,20.30,20.91,20.30,20.44,25324965
28-Jul-22,19.21,20.55,19.06,20.35,39375961
27-Jul-22,18.09,19.18,18.02,19.03,16247659
26-Jul-22,17.97,18.33,17.81,18.06,11066094
25-Jul-22,17.82,17.97,17.58,17.90,12697756
22-Jul-22,17.19,18.09,17.00,17.66,13123985
21-Jul-22,17.12,17.31,16.91,17.20,8131922
20-Jul-22,16.62,17.26,16.52,17.11,8644845
19-Jul-22,16.38,16.78,16.03,16.66,8746401
18-Jul-22,16.03,16.39,15.91,16.24,12728837
15-Jul-22,15.59,16.08,15.50,16.00,9847841
14-Jul-22,15.62,15.79,15.09,15.61,10254139
13-Jul-22,15.37,15.97,15.12,15.79,10489542
12-Jul-22,15.35,15.78,14.95,15.55,12359791
11-Jul-22,15.05,15.71,14.87,15.33,15170637
08-Jul-22,14.88,15.32,14.63,15.22,9630484
07-Jul-22,14.69,15.12,14.51,14.92,12383290
06-Jul-22,14.44,14.80,14.30,14.54,5460570
05-Jul-22,14.50,14.69,14.30,14.47,6465575
04-Jul-22,14.89,15.08,14.62,14.65,7727979
01-Jul-22,14.71,15.08,14.52,14.87,18072916
30-Jun-22,14.48,14.70,14.05,14.63,17994880
29-Jun-22,15.39,15.39,14.32,14.44,9431275
28-Jun-22,15.35,15.55,15.04,15.32,9546363
27-Jun-22,15.13,15.36,14.64,15.20,7438501
24-Jun-22,14.95,15.28,14.73,15.03,5926333
23-Jun-22,15.32,15.44,14.64,14.86,13293505
22-Jun-22,14.95,15.29,14.67,15.26,16822522
21-Jun-22,15.99,16.08,15.02,15.13,18146127
20-Jun-22,16.24,16.44,15.61,15.85,11823522
17-Jun-22,17.03,17.03,16.02,16.34,14683447
15-Jun-22,17.07,17.49,16.85,17.38,10047071
14-Jun-22,17.07,17.07,16.67,17.00,7083779
13-Jun-22,16.98,17.37,16.74,17.10,10944203
10-Jun-22,17.85,17.85,17.30,17.40,12162033
09-Jun-22,18.49,18.60,17.87,17.97,12771040
08-Jun-22,18.39,18.72,18.31,18.48,9649506
07-Jun-22,19.16,19.16,18.20,18.61,15161170
06-Jun-22,20.09,20.34,19.00,19.28,12083074
03-Jun-22,19.95,20.19,19.67,19.97,11243103
02-Jun-22,20.35,20.51,19.91,19.95,13873424
01-Jun-22,20.79,20.79,20.08,20.08,10185997
31-May-22,20.79,20.88,20.44,20.52,8532249
30-May-22,20.81,21.09,20.43,20.59,8007540
27-May-22,20.75,21.07,20.55,20.70,8864890
26-May-22,21.00,21.23,20.56,20.72,12022458
25-May-22,19.05,20.99,18.75,20.95,20722479
24-May-22,19.10,19.17,18.34,19.14,11025136
23-May-22,18.83,19.36,18.81,19.05,21507405
20-May-22,18.75,19.02,18.48,18.63,16892584
19-May-22,18.19,18.83,18.05,18.74,9763745
18-May-22,18.51,18.78,18.10,18.20,9000848
17-May-22,18.49,18.79,18.19,18.65,10697993
16-May-22,19.00,19.08,18.07,18.19,16648235
13-May-22,18.84,19.08,18.70,18.98,9106991
12-May-22,18.50,18.99,18.40,18.66,10348280
11-May-22,18.47,18.90,18.14,18.60,13167580
10-May-22,18.45,18.72,17.89,18.31,12131296
09-May-22,18.73,18.81,18.01,18.08,13515437
06-May-22,18.42,19.10,18.15,19.04,19328599
05-May-22,58.31,58.59,53.23,55.15,35890574
04-May-22,57.49,58.50,57.10,58.50,24952700
03-May-22,57.61,57.93,56.90,57.63,14091438
02-May-22,57.56,57.61,55.21,57.52,16753561
29-Apr-22,57.91,58.24,56.95,57.26,17890896
28-Apr-22,58.44,58.50,56.66,57.70,22590794
27-Apr-22,54.91,57.92,54.78,56.88,26181810
26-Apr-22,53.69,54.93,52.97,54.54,14425508
25-Apr-22,52.05,53.92,51.10,53.70,9885974
22-Apr-22,53.78,53.78,51.49,52.43,13622297
20-Apr-22,53.12,54.59,52.93,53.97,18815912
19-Apr-22,52.95,53.61,51.47,53.12,10689017
18-Apr-22,50.54,52.94,50.02,52.94,15765064
14-Apr-22,50.53,50.72,49.83,50.72,5851171
13-Apr-22,50.43,51.31,49.99,50.53,7764512
12-Apr-22,51.83,53.04,50.26,50.35,11613736
11-Apr-22,51.80,51.80,49.70,51.29,12249738
08-Apr-22,52.08,52.43,50.85,51.93,6502208
07-Apr-22,51.84,52.44,51.00,52.16,8381644
06-Apr-22,52.96,53.03,50.61,52.03,10764018
05-Apr-22,51.69,54.20,51.42,53.03,29869599
04-Apr-22,51.59,51.88,49.67,51.62,13041457
01-Apr-22,54.83,54.83,50.37,51.04,23786827
31-Mar-22,52.89,54.90,52.87,54.30,20996091
30-Mar-22,53.82,54.13,53.20,53.50,8707332
29-Mar-22,53.36,54.19,53.18,53.65,10393477
28-Mar-22,54.00,54.19,52.85,53.72,11716967
25-Mar-22,52.55,54.02,52.31,53.41,14443792
24-Mar-22,52.15,52.52,50.50,52.26,14377513
23-Mar-22,52.85,54.65,52.48,54.55,13350110
22-Mar-22,53.25,53.84,52.21,52.93,13201808
21-Mar-22,53.83,54.21,52.41,53.12,14311826
18-Mar-22,55.32,55.32,52.35,53.86,16623696
17-Mar-22,53.09,55.32,52.07,55.32,17462334
16-Mar-22,53.40,54.46,52.29,53.10,9976317
15-Mar-22,52.64,53.22,52.08,53.00,20026351
14-Mar-22,55.62,55.98,52.93,53.27,22214741
11-Mar-22,58.90,58.98,55.24,56.01,14701242
10-Mar-22,57.64,58.80,57.28,58.80,24362956
09-Mar-22,57.30,58.09,55.86,57.99,19814155
08-Mar-22,57.12,57.50,56.11,57.03,20085515
07-Mar-22,56.72,57.12,55.65,56.77,20625750
04-Mar-22,55.29,56.72,54.81,56.72,35311927
03-Mar-22,53.38,55.36,53.25,55.22,27148135
02-Mar-22,51.50,53.80,50.95,53.13,16737450
25-Feb-22,48.79,51.26,48.43,51.26,20612253
24-Feb-22,46.42,48.94,46.26,48.94,18896974
23-Feb-22,47.07,48.83,46.86,47.99,19716082
22-Feb-22,47.43,48.90,46.66,47.21,17092735
21-Feb-22,48.11,48.60,46.65,46.98,15646267
18-Feb-22,49.39,49.66,47.60,48.00,18262702
17-Feb-22,47.55,49.48,46.70,49.48,35900104
16-Feb-22,44.97,45.45,44.20,45.45,8444456
15-Feb-22,44.07,45.88,43.76,44.52,14130159
14-Feb-22,42.97,44.55,42.62,43.88,8585467
11-Feb-22,43.32,43.54,42.03,42.93,12849758
10-Feb-22,43.68,43.77,42.44,43.22,9151608
09-Feb-22,43.52,44.13,42.61,43.24,11956865
08-Feb-22,42.05,43.00,41.34,43.00,9482865
07-Feb-22,41.50,42.47,40.67,41.83,10561891
04-Feb-22,42.50,42.50,40.61,41.29,9448341
03-Feb-22,40.75,42.19,40.45,42.19,10928968
02-Feb-22,39.98,41.55,39.98,41.24,13120139

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KEPL3