papéis
login
mais

Cotação atual, histórico e gráfico do papel: KEPL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: kepl3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/2020-1,70%-0,6738,6339,3038,6339,505M364
09/07/2020-0,25%-0,1039,3039,6639,0739,672M239
08/07/20201,03%0,4039,4039,5638,9539,653M318
07/07/2020-0,51%-0,2039,0039,3038,9039,674M434
06/07/20202,22%0,8539,2038,9138,0039,494M546
03/07/20200,42%0,1638,3538,6537,8538,683M355
02/07/20200,26%0,1038,1938,4137,8538,795M806
01/07/20201,71%0,6438,0937,4537,3838,097M866
30/06/20201,77%0,6537,4536,8036,5537,453M374
29/06/2020-0,54%-0,2036,8037,1536,6337,503M301
26/06/20201,51%0,5537,0036,4536,3937,256M494
25/06/20201,70%0,6136,4535,9935,7036,454M584
24/06/2020-0,44%-0,1635,8436,0135,2036,064M403
23/06/20201,41%0,5036,0036,0035,7736,134M574
22/06/20201,14%0,4035,5035,4035,0835,803M474
19/06/20201,74%0,6035,1035,0034,5135,993M466
18/06/20201,65%0,5634,5034,0033,9334,504M523
17/06/20202,85%0,9433,9433,2033,2033,945M639
16/06/20205,03%1,5833,0032,0132,0133,656M737
15/06/20203,08%0,9431,4229,8529,8531,494M585
12/06/20200,76%0,2330,4829,3528,4330,4810M981
10/06/20200,77%0,2330,2530,0330,0330,315M835
09/06/2020-1,31%-0,4030,0230,3029,9730,624M483
08/06/20200,76%0,2330,4230,4430,1330,797M1.079
05/06/20200,77%0,2330,1930,3429,9030,445M723
04/06/20200,20%0,0629,9629,7929,7730,117M1.152
03/06/20200,67%0,2029,9029,9929,6730,425M725
02/06/2020-0,50%-0,1529,7030,2029,6430,205M914
01/06/2020-0,50%-0,1529,8530,0029,3030,146M1.005
29/05/20202,21%0,6530,0029,4628,7730,002M449
28/05/2020-0,51%-0,1529,3529,5028,8629,863M481
27/05/20201,34%0,3929,5029,7529,2430,138M1.387
26/05/20200,73%0,2129,1129,5028,5529,504M619
25/05/20200,00%0,0028,9029,0028,8029,454M465
22/05/20200,35%0,1028,9028,9328,1529,011M189
21/05/20200,70%0,2028,8028,9528,5429,502M416
20/05/20201,92%0,5428,6028,0628,0628,691M236
19/05/20201,01%0,2828,0627,9027,7628,201M219
18/05/20203,00%0,8127,7827,3227,1528,142M233
15/05/2020-0,11%-0,0326,9727,3026,2027,302M406
14/05/2020-0,92%-0,2527,0027,2326,7528,272M240
13/05/2020-4,39%-1,2527,2528,5726,6628,692M275
12/05/2020-1,04%-0,3028,5028,8228,3629,172M264
11/05/20202,06%0,5828,8027,9927,9928,801M191
08/05/20202,54%0,7028,2227,7527,6528,251M172
07/05/20200,99%0,2727,5227,8927,3027,891M146
06/05/20201,76%0,4727,2526,9026,7527,463M507
05/05/20202,41%0,6326,7826,2326,2226,781M156
04/05/2020-3,08%-0,8326,1526,0024,9026,152M305
30/04/20202,59%0,6826,9826,1925,7226,98962K174
29/04/20203,18%0,8126,3025,9925,8326,312M140
28/04/20206,21%1,4925,4924,2924,2825,502M269
27/04/20201,69%0,4024,0023,7723,7224,034M188
24/04/2020-1,67%-0,4023,6023,8722,6024,001M168
23/04/2020-1,23%-0,3024,0024,3023,5724,604M342
22/04/20200,41%0,1024,3024,8723,9224,874M342
20/04/20200,88%0,2124,2023,7023,2224,202M196
17/04/2020-2,04%-0,5023,9924,6023,5125,002M368
16/04/20202,21%0,5324,4924,1323,2824,493M299
15/04/2020-4,16%-1,0423,9624,9723,8824,973M344
14/04/2020-2,72%-0,7025,0025,7025,0026,001M175
13/04/20203,21%0,8025,7024,3024,3025,70744K139
09/04/20203,75%0,9024,9024,2524,0025,002M320
08/04/2020-2,87%-0,7124,0024,8524,0024,981M171
07/04/20200,08%0,0224,7124,8524,7125,902M247
06/04/20202,32%0,5624,6924,8524,1424,851M223
03/04/2020-2,86%-0,7124,1324,7923,6924,832M179
02/04/20201,85%0,4524,8424,4123,9324,841M191
01/04/20200,37%0,0924,3924,1523,2924,392M158
31/03/20201,67%0,4024,3024,3423,8424,345M224
30/03/2020-0,62%-0,1523,9024,2223,8324,342M190
27/03/20200,17%0,0424,0523,9523,0024,052M356
26/03/20200,67%0,1624,0123,5523,5124,303M347
25/03/20201,71%0,4023,8523,1823,0824,492M250
24/03/20204,31%0,9723,4524,2322,8224,232M302
23/03/2020-3,10%-0,7222,4823,7821,6323,783M178
20/03/20201,75%0,4023,2023,5021,6323,983M607
19/03/20200,93%0,2122,8021,7521,1522,807M1.092
18/03/2020-9,28%-2,3122,5924,7021,0424,708M330
17/03/20203,66%0,8824,9024,3522,9724,907M767
16/03/2020-9,43%-2,5024,0224,4822,8824,803M343
13/03/20204,78%1,2126,5225,3024,6227,747M603
12/03/2020-7,22%-1,9725,3125,0522,9625,904M208
11/03/2020-1,16%-0,3227,2827,1025,0227,283M351
10/03/20201,47%0,4027,6028,3026,4328,302M456
09/03/2020-6,11%-1,7727,2028,0525,3028,052M390
06/03/2020-3,56%-1,0728,9729,5028,0729,712M276
05/03/2020-1,02%-0,3130,0430,0729,2430,482M352
04/03/20201,61%0,4830,3530,1129,9030,352M232
03/03/20201,77%0,5229,8729,5029,2630,014M642
02/03/20201,59%0,4629,3529,0028,4829,351M188
28/02/20201,90%0,5428,8928,1826,8728,898M1.590
27/02/20201,25%0,3528,3527,9027,2428,374M750
26/02/2020-6,67%-2,0028,0029,0028,0029,863M404
21/02/2020-0,10%-0,0330,0029,9629,7930,255M461
20/02/20200,47%0,1430,0329,9729,7530,096M788
19/02/2020-0,03%-0,0129,8929,9229,7929,956M718
18/02/20200,17%0,0529,9029,7429,5529,903M483
17/02/20200,30%0,0929,8529,7629,6029,983M556
14/02/2020-0,77%-0,2329,7629,9529,7630,003M494
13/02/2020-0,03%-0,0129,9929,9029,7429,992M281
12/02/20200,00%0,0030,0030,1029,7930,116M801
11/02/20200,00%0,0030,0030,0229,8530,194M762
10/02/2020-1,32%-0,4030,0030,4528,5330,454M772
07/02/20200,00%0,0030,4030,3230,0030,525M684
06/02/2020-0,33%-0,1030,4030,6030,2731,003M380
05/02/20200,03%0,0130,5030,6030,1131,3810M780
04/02/20201,50%0,4530,4930,2930,1530,606M623
03/02/20200,47%0,1430,0430,0029,8830,305M539
31/01/2020-0,33%-0,1029,9030,0429,9030,046M370
30/01/2020-0,33%-0,1030,0029,9029,7130,105M1.084
29/01/2020-0,73%-0,2230,1030,3530,0130,392M323
28/01/20200,43%0,1330,3230,2030,1230,602M317
27/01/2020-0,03%-0,0130,1929,9529,6830,202M268
24/01/2020-0,33%-0,1030,2030,4229,7030,423M206
23/01/20200,33%0,1030,3030,0930,0630,302M292
22/01/20200,17%0,0530,2030,3030,0630,383M200
21/01/2020-0,17%-0,0530,1530,1929,9930,402M325
20/01/2020-1,24%-0,3830,2030,6730,1030,849M859
17/01/2020-0,55%-0,1730,5831,0030,4031,007M428
16/01/20200,52%0,1630,7530,8030,2531,006M445
15/01/20200,66%0,2030,5930,6530,1430,757M489
14/01/2020-0,36%-0,1130,3930,5030,1430,802M256
13/01/20200,99%0,3030,5030,9430,3530,942M230
10/01/20200,67%0,2030,2029,9629,4230,433M301
09/01/20200,00%0,0030,0030,1029,8530,272M259
08/01/2020-0,83%-0,2530,0030,4929,9030,593M489
07/01/2020-0,66%-0,2030,2531,1030,1831,102M200
06/01/2020-0,16%-0,0530,4530,3930,2230,502M373
03/01/20200,83%0,2530,5030,1630,0030,502M252
02/01/20202,72%0,8030,2529,9729,5230,726M602
30/12/20191,20%0,3529,4529,1029,1029,492M253
27/12/20190,00%0,0029,1029,4428,9029,442M317
26/12/2019--29,1029,3228,9029,505M565


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br