ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
26/12/20190,00%0,0029,1029,3228,9029,505M565
23/12/20192,94%0,8329,1028,9928,4929,202M262
20/12/20192,80%0,7728,2727,5927,3728,486M873
19/12/201916,13%3,8227,5023,6923,3027,605M701
18/12/20193,86%0,8823,6822,8522,2824,47119M733
17/12/20192,01%0,4522,8022,6922,4322,80828K165
16/12/20190,72%0,1622,3522,4622,3522,662M321
13/12/2019-0,18%-0,0422,1922,0021,9222,38843K58
12/12/20190,68%0,1522,2322,1322,0822,38187K52
11/12/2019-0,09%-0,0222,0822,3021,9522,30172K47
10/12/20190,55%0,1222,1021,8621,8022,16336K101
09/12/2019-0,54%-0,1221,9822,1021,8222,10377K114
06/12/2019-0,05%-0,0122,1022,1921,9522,35244K74
05/12/2019-0,41%-0,0922,1122,0021,8622,19110K40
04/12/20190,91%0,2022,2022,0221,9722,20148K31
03/12/2019-0,23%-0,0522,0021,7321,7022,09439K82
02/12/20190,00%0,0022,0522,0822,0522,4729K10
29/11/2019-3,16%-0,7222,0522,3722,0522,59429K121
28/11/20192,57%0,5722,7721,7721,7022,77756K95
27/11/2019-0,63%-0,1422,2022,3021,7522,44199K47
26/11/2019-1,46%-0,3322,3422,6822,3222,68164K43
25/11/2019-2,54%-0,5922,6723,2522,6523,501M226
22/11/20191,79%0,4123,2622,8522,8323,443M408
21/11/2019-6,51%-1,5922,8524,1222,8524,721M321
19/11/20192,78%0,6624,4423,8323,8324,44973K190
18/11/20191,62%0,3823,7823,6423,6323,82587K113
14/11/20191,74%0,4023,4023,0523,0523,501M228
13/11/20190,92%0,2123,0022,7522,7523,00697K125
12/11/20191,11%0,2522,7922,5422,5422,79952K156
11/11/20191,30%0,2922,5422,0022,0022,65641K85
08/11/20190,72%0,1622,2522,2921,9422,48951K193
07/11/20190,87%0,1922,0921,8921,6122,28623K99
06/11/20190,46%0,1021,9021,7521,4521,90390K94
05/11/20193,76%0,7921,8020,6720,6721,802M273
04/11/2019-0,47%-0,1021,0121,1120,9421,11197K57
01/11/2019-0,89%-0,1921,1121,0020,8921,29744K125
31/10/20196,23%1,2521,3020,1920,1921,30974K240
30/10/20194,81%0,9220,0518,8018,6120,091M229
29/10/2019-2,89%-0,5719,1319,7219,1319,74903K178
28/10/2019-4,14%-0,8519,7020,0019,4420,112M359
25/10/2019-4,51%-0,9720,5521,3519,7221,351M288
24/10/2019-2,27%-0,5021,5221,8921,5221,91291K94
23/10/20190,09%0,0222,0222,0921,4422,091M154
22/10/2019-0,18%-0,0422,0022,1722,0022,28448K58
21/10/20190,69%0,1522,0421,9221,8922,27549K110
18/10/2019-0,05%-0,0121,8921,8421,8021,90291K37
17/10/2019-0,23%-0,0521,9021,9121,9021,97532K42
16/10/20190,09%0,0221,9521,9321,8821,99364K92
15/10/2019-0,36%-0,0821,9322,1521,9022,212M120
14/10/2019-0,05%-0,0122,0121,9021,9022,17635K169
11/10/20190,14%0,0322,0222,0021,9822,10278K48
10/10/20190,50%0,1121,9921,8221,8121,99653K37
09/10/20190,09%0,0221,8821,9021,8621,90263K18
08/10/2019-0,18%-0,0421,8621,9221,8221,95265K22
07/10/20190,46%0,1021,9021,6521,6521,93332K62
04/10/20191,40%0,3021,8021,5021,5021,80198K46
03/10/20191,03%0,2221,5021,3021,2121,50323K64
02/10/2019-0,42%-0,0921,2821,3621,1521,38412K76
01/10/2019-0,93%-0,2021,3721,4821,2621,53357K83
30/09/2019-0,14%-0,0321,5721,8021,3921,80597K80
27/09/20190,37%0,0821,6021,7021,5321,70205K27
26/09/20190,56%0,1221,5221,4021,4021,67321K38
25/09/20190,00%0,0021,4021,3021,2021,42439K60
24/09/2019-0,42%-0,0921,4021,3621,3621,50178K25
23/09/20190,23%0,0521,4921,4121,2321,49242K43
20/09/20190,66%0,1421,4421,3021,2021,44509K64
19/09/20191,48%0,3121,3021,0121,0121,43223K45
18/09/2019-0,05%-0,0120,9920,9820,9721,14179K32
17/09/20190,67%0,1421,0021,0020,8421,07770K123
16/09/2019-1,00%-0,2120,8621,5020,8621,50409K77
13/09/2019-0,52%-0,1121,0721,3121,0721,40386K32
12/09/20190,38%0,0821,1821,1021,1021,50362K69
11/09/2019-0,19%-0,0421,1021,0721,0121,32458K78
10/09/20190,19%0,0421,1421,0721,0721,19490K79
09/09/20190,00%0,0021,1021,2121,1021,34324K63
06/09/20190,00%0,0021,1021,0121,0121,50298K44
05/09/20190,00%0,0021,1021,2421,1021,44292K63
04/09/20192,13%0,4421,1020,8120,7721,12689K111
03/09/2019-1,15%-0,2420,6620,9020,6121,11498K105
02/09/2019-0,81%-0,1720,9021,0020,6921,351M241
30/08/20190,62%0,1321,0720,9920,9721,351M273
29/08/20190,77%0,1620,9420,6220,6221,131M251
28/08/20192,41%0,4920,7820,4420,4420,78209K42
27/08/20190,15%0,0320,2920,2620,0020,50648K131
26/08/2019-2,46%-0,5120,2620,6520,2620,73814K89
23/08/20190,29%0,0620,7720,6220,2320,77847K111
22/08/2019-1,19%-0,2520,7120,8820,5920,88557K78
21/08/20193,51%0,7120,9620,2820,1220,96569K104
20/08/2019-1,70%-0,3520,2520,4620,2020,46479K76
19/08/20191,98%0,4020,6020,2020,2020,721M90
16/08/20190,00%0,0020,2020,4620,0820,46455K87
15/08/2019--20,2020,6420,2020,68526K80


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br