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
29/10/2024	3,21%	0,31	9,96	9,70	9,69	10,17	15M	3.922
28/10/2024	2,66%	0,25	9,65	9,42	9,40	9,70	8M	3.046
25/10/2024	1,18%	0,11	9,40	9,31	9,23	9,54	13M	3.608
24/10/2024	1,31%	0,12	9,29	9,16	9,10	9,33	8M	3.031
23/10/2024	-0,22%	-0,02	9,17	9,18	9,12	9,23	5M	1.966
22/10/2024	-0,86%	-0,08	9,19	9,26	9,15	9,30	6M	2.914
21/10/2024	1,87%	0,17	9,27	9,16	9,14	9,36	10M	4.052

18/10/2024	-1,94%	-0,18	9,10	9,28	9,05	9,37	15M	5.240
17/10/2024	0,11%	0,01	9,28	9,27	9,14	9,38	16M	5.139
16/10/2024	0,22%	0,02	9,27	9,31	9,27	9,57	16M	4.067
15/10/2024	-0,43%	-0,04	9,25	9,30	9,18	9,40	15M	5.162
14/10/2024	-1,28%	-0,12	9,29	9,42	9,22	9,43	11M	3.422
11/10/2024	-0,42%	-0,04	9,41	9,45	9,31	9,46	7M	2.498
10/10/2024	0,32%	0,03	9,45	9,40	9,36	9,55	9M	3.908
09/10/2024	-1,88%	-0,18	9,42	9,67	9,41	9,68	8M	2.934
08/10/2024	-1,03%	-0,10	9,60	9,70	9,58	9,75	6M	1.945
07/10/2024	-0,51%	-0,05	9,70	9,81	9,67	9,88	6M	2.562
04/10/2024	-0,31%	-0,03	9,75	9,80	9,70	9,83	5M	2.056
03/10/2024	-0,81%	-0,08	9,78	9,88	9,74	9,90	9M	3.099
02/10/2024	0,72%	0,07	9,86	9,86	9,78	10,01	22M	6.738
01/10/2024	-1,71%	-0,17	9,79	9,93	9,77	9,99	12M	5.072
30/09/2024	-0,30%	-0,03	9,96	10,02	9,83	10,03	8M	2.814
27/09/2024	-0,30%	-0,03	9,99	10,02	9,92	10,17	8M	2.240
26/09/2024	0,40%	0,04	10,02	10,11	9,99	10,12	5M	2.772
25/09/2024	-1,29%	-0,13	9,98	10,15	9,97	10,23	6M	2.706
24/09/2024	0,00%	0,00	10,11	10,21	9,97	10,21	9M	2.871
23/09/2024	0,60%	0,06	10,11	10,14	10,01	10,28	10M	3.116
20/09/2024	-4,74%	-0,50	10,05	10,67	10,05	10,67	17M	4.863
19/09/2024	-3,39%	-0,37	10,55	10,93	10,55	11,00	9M	2.574
18/09/2024	-0,18%	-0,02	10,92	11,00	10,88	11,12	6M	1.837
17/09/2024	-0,36%	-0,04	10,94	11,11	10,88	11,11	4M	1.303
16/09/2024	-0,81%	-0,09	10,98	11,07	10,94	11,13	7M	2.533
13/09/2024	2,88%	0,31	11,07	10,90	10,81	11,11	7M	2.018
12/09/2024	-3,24%	-0,36	10,76	11,15	10,75	11,16	9M	2.392
11/09/2024	1,55%	0,17	11,12	10,96	10,96	11,18	5M	1.768
10/09/2024	-1,79%	-0,20	10,95	11,14	10,91	11,14	9M	2.570
09/09/2024	-0,45%	-0,05	11,15	11,20	11,04	11,20	8M	4.354
06/09/2024	-1,32%	-0,15	11,20	11,35	11,16	11,55	7M	3.248
05/09/2024	-1,56%	-0,18	11,35	11,53	11,30	11,57	8M	2.699
04/09/2024	2,85%	0,32	11,53	11,24	11,17	11,71	15M	5.168
03/09/2024	-2,61%	-0,30	11,21	11,40	11,13	11,51	13M	4.452
02/09/2024	3,04%	0,34	11,51	11,18	11,10	11,56	17M	3.895
30/08/2024	1,82%	0,20	11,17	10,84	10,70	11,21	16M	5.270
29/08/2024	-2,75%	-0,31	10,97	11,21	10,93	11,22	7M	2.301
28/08/2024	0,80%	0,09	11,28	11,17	11,07	11,28	8M	2.428
27/08/2024	-2,01%	-0,23	11,19	11,44	11,15	11,44	8M	2.259
26/08/2024	-0,78%	-0,09	11,42	11,49	11,30	11,55	8M	2.822
23/08/2024	3,32%	0,37	11,51	11,10	11,10	11,54	7M	2.265
22/08/2024	-2,88%	-0,33	11,14	11,48	11,04	11,50	9M	2.877
21/08/2024	1,15%	0,13	11,47	11,39	11,39	11,57	8M	2.456
20/08/2024	-1,90%	-0,22	11,34	11,55	11,34	11,58	7M	2.858
19/08/2024	3,31%	0,37	11,56	11,19	11,17	11,56	10M	2.206
16/08/2024	-0,97%	-0,11	11,19	11,34	11,11	11,36	9M	2.654
15/08/2024	-0,96%	-0,11	11,30	11,39	11,25	11,53	14M	4.331
14/08/2024	1,24%	0,14	11,41	11,24	11,24	11,49	7M	2.836
13/08/2024	-2,68%	-0,31	11,27	11,52	11,22	11,59	12M	3.800
12/08/2024	0,70%	0,08	11,58	11,57	11,27	11,69	16M	4.611
09/08/2024	2,86%	0,32	11,50	11,18	11,15	11,61	18M	4.944
08/08/2024	3,52%	0,38	11,18	10,84	10,76	11,19	24M	4.518
07/08/2024	2,76%	0,29	10,80	10,50	10,50	10,86	15M	3.960
06/08/2024	-0,57%	-0,06	10,51	10,57	10,47	10,72	10M	3.518
05/08/2024	-2,67%	-0,29	10,57	10,59	10,30	10,67	12M	4.281
02/08/2024	2,94%	0,31	10,86	10,55	10,50	10,86	20M	6.098
01/08/2024	-0,28%	-0,03	10,55	10,59	10,35	10,90	28M	5.418
31/07/2024	1,83%	0,19	10,58	10,36	10,35	10,63	10M	3.155
30/07/2024	0,48%	0,05	10,39	10,36	10,20	10,44	8M	3.039
29/07/2024	-2,18%	-0,23	10,34	10,64	10,28	10,66	11M	2.873
26/07/2024	4,24%	0,43	10,57	10,25	10,14	10,70	11M	2.114
25/07/2024	-1,27%	-0,13	10,14	10,23	10,01	10,23	11M	2.351
24/07/2024	-1,15%	-0,12	10,27	10,42	10,17	10,42	9M	3.067
23/07/2024	-1,70%	-0,18	10,39	10,57	10,39	10,61	7M	1.858
22/07/2024	2,52%	0,26	10,57	10,32	10,28	10,64	13M	3.294
19/07/2024	1,38%	0,14	10,31	10,10	10,10	10,31	13M	4.491
18/07/2024	-0,88%	-0,09	10,17	10,25	10,03	10,25	10M	3.205
17/07/2024	1,38%	0,14	10,26	10,05	10,05	10,27	10M	2.791
16/07/2024	0,50%	0,05	10,12	10,06	9,99	10,12	6M	2.058
15/07/2024	0,10%	0,01	10,07	10,03	9,97	10,12	13M	2.696
12/07/2024	0,80%	0,08	10,06	9,90	9,84	10,09	10M	3.479
11/07/2024	2,04%	0,20	9,98	9,87	9,80	10,05	15M	4.398
10/07/2024	0,20%	0,02	9,78	9,77	9,75	9,91	7M	2.463
09/07/2024	-0,31%	-0,03	9,76	9,75	9,73	9,85	7M	2.222
08/07/2024	-0,81%	-0,08	9,79	9,87	9,70	9,94	9M	2.398
05/07/2024	-0,50%	-0,05	9,87	9,92	9,72	9,98	9M	2.613
04/07/2024	2,27%	0,22	9,92	9,70	9,70	10,00	16M	5.213
03/07/2024	4,30%	0,40	9,70	9,35	9,32	9,73	7M	2.123
02/07/2024	0,54%	0,05	9,30	9,27	9,19	9,38	7M	3.537
01/07/2024	-3,44%	-0,33	9,25	9,36	9,25	9,73	10M	3.845
28/06/2024	-0,42%	-0,04	9,58	9,60	9,50	9,72	8M	2.327
27/06/2024	1,58%	0,15	9,62	9,52	9,35	9,65	8M	2.525
26/06/2024	2,27%	0,21	9,47	9,33	9,25	9,50	10M	4.262
25/06/2024	-0,22%	-0,02	9,26	9,28	9,23	9,36	5M	2.084
24/06/2024	3,11%	0,28	9,28	9,04	9,02	9,29	8M	3.141
21/06/2024	-0,11%	-0,01	9,00	9,00	8,90	9,06	9M	3.914
20/06/2024	-5,65%	-0,54	9,01	9,60	8,96	9,61	33M	9.805
19/06/2024	-1,75%	-0,17	9,55	9,73	9,51	9,78	13M	3.541
18/06/2024	-0,10%	-0,01	9,72	9,73	9,72	9,89	7M	3.119
17/06/2024	-1,52%	-0,15	9,73	9,88	9,73	9,88	5M	1.535
14/06/2024	-0,40%	-0,04	9,88	9,86	9,81	9,96	7M	1.971
13/06/2024	0,40%	0,04	9,92	9,88	9,73	10,05	7M	2.476
12/06/2024	0,30%	0,03	9,88	9,99	9,72	10,00	6M	2.161
11/06/2024	1,34%	0,13	9,85	9,72	9,72	9,98	6M	2.492
10/06/2024	-1,42%	-0,14	9,72	9,85	9,67	10,06	9M	2.998
07/06/2024	-0,40%	-0,04	9,86	9,85	9,78	9,99	8M	2.172
06/06/2024	2,17%	0,21	9,90	9,70	9,70	9,96	9M	3.598
05/06/2024	-1,32%	-0,13	9,69	9,82	9,69	9,95	11M	4.785
04/06/2024	-0,41%	-0,04	9,82	9,87	9,60	9,88	14M	6.278
03/06/2024	0,10%	0,01	9,86	9,88	9,84	10,09	7M	3.156
31/05/2024	-0,40%	-0,04	9,85	9,91	9,74	9,93	7M	2.574
29/05/2024	1,33%	0,13	9,89	9,75	9,68	9,96	6M	1.788
28/05/2024	0,00%	0,00	9,76	9,77	9,73	9,94	5M	1.643
27/05/2024	-0,51%	-0,05	9,76	9,81	9,76	9,86	2M	1.053
24/05/2024	-1,31%	-0,13	9,81	9,96	9,75	9,96	9M	3.834
23/05/2024	-1,49%	-0,15	9,94	10,07	9,89	10,08	7M	2.825
22/05/2024	-0,98%	-0,10	10,09	10,19	10,01	10,22	6M	2.094
21/05/2024	0,00%	0,00	10,19	10,23	10,07	10,30	8M	2.933
20/05/2024	3,03%	0,30	10,19	9,90	9,90	10,23	13M	3.832
17/05/2024	-1,10%	-0,11	9,89	10,00	9,89	10,01	7M	2.032
16/05/2024	-0,20%	-0,02	10,00	10,07	9,97	10,11	8M	3.489
15/05/2024	-0,40%	-0,04	10,02	10,03	10,02	10,16	7M	2.663
14/05/2024	0,60%	0,06	10,06	9,97	9,86	10,13	10M	3.493
13/05/2024	-0,10%	-0,01	10,00	10,01	9,98	10,20	8M	2.614
10/05/2024	-0,30%	-0,03	10,01	10,06	9,95	10,23	9M	3.314
09/05/2024	-0,69%	-0,07	10,04	10,01	9,91	10,09	6M	3.546
08/05/2024	0,30%	0,03	10,11	10,03	9,93	10,17	8M	3.384
07/05/2024	-1,08%	-0,11	10,08	10,16	10,08	10,25	6M	2.178
06/05/2024	-0,59%	-0,06	10,19	10,26	10,16	10,35	12M	3.382
03/05/2024	-0,97%	-0,10	10,25	10,38	10,22	10,41	12M	4.082
02/05/2024	6,59%	0,64	10,35	9,80	9,80	10,44	25M	7.571
30/04/2024	-0,72%	-0,07	9,71	9,78	9,68	9,98	11M	4.857
29/04/2024	-0,81%	-0,08	9,78	9,87	9,75	9,91	4M	1.251
26/04/2024	2,39%	0,23	9,86	9,65	9,65	9,90	6M	1.763
25/04/2024	-0,31%	-0,03	9,63	9,66	9,47	9,73	8M	2.539
24/04/2024	-1,43%	-0,14	9,66	9,80	9,66	9,90	6M	2.511
23/04/2024	-	-	9,80	9,85	9,73	9,94	6M	2.095

Date,Open,High,Low,Close,Volume
29-Oct-24,9.70,10.17,9.69,9.96,15119300
28-Oct-24,9.42,9.70,9.40,9.65,8348215
25-Oct-24,9.31,9.54,9.23,9.40,12529159
24-Oct-24,9.16,9.33,9.10,9.29,7875931
23-Oct-24,9.18,9.23,9.12,9.17,5345699
22-Oct-24,9.26,9.30,9.15,9.19,6074673
21-Oct-24,9.16,9.36,9.14,9.27,9611891
18-Oct-24,9.28,9.37,9.05,9.10,15328073
17-Oct-24,9.27,9.38,9.14,9.28,16285942
16-Oct-24,9.31,9.57,9.27,9.27,16213356
15-Oct-24,9.30,9.40,9.18,9.25,14628222
14-Oct-24,9.42,9.43,9.22,9.29,11114317
11-Oct-24,9.45,9.46,9.31,9.41,7403367
10-Oct-24,9.40,9.55,9.36,9.45,9445690
09-Oct-24,9.67,9.68,9.41,9.42,8029385
08-Oct-24,9.70,9.75,9.58,9.60,5574527
07-Oct-24,9.81,9.88,9.67,9.70,6259981
04-Oct-24,9.80,9.83,9.70,9.75,5375386
03-Oct-24,9.88,9.90,9.74,9.78,8981016
02-Oct-24,9.86,10.01,9.78,9.86,21929929
01-Oct-24,9.93,9.99,9.77,9.79,12118460
30-Sep-24,10.02,10.03,9.83,9.96,7616801
27-Sep-24,10.02,10.17,9.92,9.99,7969219
26-Sep-24,10.11,10.12,9.99,10.02,5234346
25-Sep-24,10.15,10.23,9.97,9.98,6137619
24-Sep-24,10.21,10.21,9.97,10.11,9331604
23-Sep-24,10.14,10.28,10.01,10.11,10304936
20-Sep-24,10.67,10.67,10.05,10.05,17015435
19-Sep-24,10.93,11.00,10.55,10.55,8930533
18-Sep-24,11.00,11.12,10.88,10.92,5747946
17-Sep-24,11.11,11.11,10.88,10.94,4237044
16-Sep-24,11.07,11.13,10.94,10.98,6932936
13-Sep-24,10.90,11.11,10.81,11.07,6558710
12-Sep-24,11.15,11.16,10.75,10.76,8996288
11-Sep-24,10.96,11.18,10.96,11.12,4892725
10-Sep-24,11.14,11.14,10.91,10.95,8952864
09-Sep-24,11.20,11.20,11.04,11.15,7760181
06-Sep-24,11.35,11.55,11.16,11.20,7361390
05-Sep-24,11.53,11.57,11.30,11.35,8169723
04-Sep-24,11.24,11.71,11.17,11.53,15394224
03-Sep-24,11.40,11.51,11.13,11.21,13222457
02-Sep-24,11.18,11.56,11.10,11.51,17355350
30-Aug-24,10.84,11.21,10.70,11.17,16326602
29-Aug-24,11.21,11.22,10.93,10.97,6723819
28-Aug-24,11.17,11.28,11.07,11.28,7636184
27-Aug-24,11.44,11.44,11.15,11.19,7538259
26-Aug-24,11.49,11.55,11.30,11.42,8436080
23-Aug-24,11.10,11.54,11.10,11.51,7338512
22-Aug-24,11.48,11.50,11.04,11.14,8992177
21-Aug-24,11.39,11.57,11.39,11.47,7687007
20-Aug-24,11.55,11.58,11.34,11.34,7231302
19-Aug-24,11.19,11.56,11.17,11.56,9560144
16-Aug-24,11.34,11.36,11.11,11.19,9235298
15-Aug-24,11.39,11.53,11.25,11.30,14380102
14-Aug-24,11.24,11.49,11.24,11.41,7096343
13-Aug-24,11.52,11.59,11.22,11.27,12060863
12-Aug-24,11.57,11.69,11.27,11.58,16011689
09-Aug-24,11.18,11.61,11.15,11.50,17706507
08-Aug-24,10.84,11.19,10.76,11.18,24316235
07-Aug-24,10.50,10.86,10.50,10.80,15404881
06-Aug-24,10.57,10.72,10.47,10.51,9593664
05-Aug-24,10.59,10.67,10.30,10.57,11729124
02-Aug-24,10.55,10.86,10.50,10.86,20198908
01-Aug-24,10.59,10.90,10.35,10.55,28392754
31-Jul-24,10.36,10.63,10.35,10.58,10194149
30-Jul-24,10.36,10.44,10.20,10.39,8186767
29-Jul-24,10.64,10.66,10.28,10.34,10810010
26-Jul-24,10.25,10.70,10.14,10.57,10841066
25-Jul-24,10.23,10.23,10.01,10.14,10500732
24-Jul-24,10.42,10.42,10.17,10.27,8533324
23-Jul-24,10.57,10.61,10.39,10.39,7269094
22-Jul-24,10.32,10.64,10.28,10.57,13424041
19-Jul-24,10.10,10.31,10.10,10.31,12628182
18-Jul-24,10.25,10.25,10.03,10.17,10084267
17-Jul-24,10.05,10.27,10.05,10.26,10008755
16-Jul-24,10.06,10.12,9.99,10.12,5589738
15-Jul-24,10.03,10.12,9.97,10.07,12743590
12-Jul-24,9.90,10.09,9.84,10.06,10448684
11-Jul-24,9.87,10.05,9.80,9.98,14739286
10-Jul-24,9.77,9.91,9.75,9.78,7140868
09-Jul-24,9.75,9.85,9.73,9.76,7498578
08-Jul-24,9.87,9.94,9.70,9.79,9387378
05-Jul-24,9.92,9.98,9.72,9.87,9068476
04-Jul-24,9.70,10.00,9.70,9.92,16052451
03-Jul-24,9.35,9.73,9.32,9.70,6790593
02-Jul-24,9.27,9.38,9.19,9.30,7122307
01-Jul-24,9.36,9.73,9.25,9.25,9572513
28-Jun-24,9.60,9.72,9.50,9.58,7647425
27-Jun-24,9.52,9.65,9.35,9.62,7646472
26-Jun-24,9.33,9.50,9.25,9.47,10448060
25-Jun-24,9.28,9.36,9.23,9.26,5299327
24-Jun-24,9.04,9.29,9.02,9.28,7756278
21-Jun-24,9.00,9.06,8.90,9.00,8866861
20-Jun-24,9.60,9.61,8.96,9.01,33184582
19-Jun-24,9.73,9.78,9.51,9.55,12861789
18-Jun-24,9.73,9.89,9.72,9.72,6963999
17-Jun-24,9.88,9.88,9.73,9.73,4932888
14-Jun-24,9.86,9.96,9.81,9.88,7347901
13-Jun-24,9.88,10.05,9.73,9.92,7099696
12-Jun-24,9.99,10.00,9.72,9.88,5755524
11-Jun-24,9.72,9.98,9.72,9.85,5501894
10-Jun-24,9.85,10.06,9.67,9.72,9286273
07-Jun-24,9.85,9.99,9.78,9.86,7681629
06-Jun-24,9.70,9.96,9.70,9.90,9124808
05-Jun-24,9.82,9.95,9.69,9.69,11147164
04-Jun-24,9.87,9.88,9.60,9.82,13969398
03-Jun-24,9.88,10.09,9.84,9.86,6600986
31-May-24,9.91,9.93,9.74,9.85,6723174
29-May-24,9.75,9.96,9.68,9.89,6452488
28-May-24,9.77,9.94,9.73,9.76,5029967
27-May-24,9.81,9.86,9.76,9.76,2330089
24-May-24,9.96,9.96,9.75,9.81,9365239
23-May-24,10.07,10.08,9.89,9.94,7199116
22-May-24,10.19,10.22,10.01,10.09,5869811
21-May-24,10.23,10.30,10.07,10.19,8025995
20-May-24,9.90,10.23,9.90,10.19,12729764
17-May-24,10.00,10.01,9.89,9.89,6559223
16-May-24,10.07,10.11,9.97,10.00,8115612
15-May-24,10.03,10.16,10.02,10.02,6548849
14-May-24,9.97,10.13,9.86,10.06,9729633
13-May-24,10.01,10.20,9.98,10.00,8330282
10-May-24,10.06,10.23,9.95,10.01,8609294
09-May-24,10.01,10.09,9.91,10.04,6337415
08-May-24,10.03,10.17,9.93,10.11,7741069
07-May-24,10.16,10.25,10.08,10.08,5520042
06-May-24,10.26,10.35,10.16,10.19,11960683
03-May-24,10.38,10.41,10.22,10.25,12499258
02-May-24,9.80,10.44,9.80,10.35,25371555
30-Apr-24,9.78,9.98,9.68,9.71,11396864
29-Apr-24,9.87,9.91,9.75,9.78,3783744
26-Apr-24,9.65,9.90,9.65,9.86,6386995
25-Apr-24,9.66,9.73,9.47,9.63,8436487
24-Apr-24,9.80,9.90,9.66,9.66,6229635
23-Apr-24,9.85,9.94,9.73,9.80,5822152

*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