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 |
| 14/10/2019 | -0,05% | -0,01 | 22,01 | 21,90 | 21,90 | 22,17 | 635K | 169 |
| 11/10/2019 | 0,14% | 0,03 | 22,02 | 22,00 | 21,98 | 22,10 | 278K | 48 |
| 10/10/2019 | 0,50% | 0,11 | 21,99 | 21,82 | 21,81 | 21,99 | 653K | 37 |
| 09/10/2019 | 0,09% | 0,02 | 21,88 | 21,90 | 21,86 | 21,90 | 263K | 18 |
| 08/10/2019 | -0,18% | -0,04 | 21,86 | 21,92 | 21,82 | 21,95 | 265K | 22 |
| 07/10/2019 | 0,46% | 0,10 | 21,90 | 21,65 | 21,65 | 21,93 | 332K | 62 |
| 04/10/2019 | 1,40% | 0,30 | 21,80 | 21,50 | 21,50 | 21,80 | 198K | 46 |
| 03/10/2019 | 1,03% | 0,22 | 21,50 | 21,30 | 21,21 | 21,50 | 323K | 64 |
| 02/10/2019 | -0,42% | -0,09 | 21,28 | 21,36 | 21,15 | 21,38 | 412K | 76 |
| 01/10/2019 | -0,93% | -0,20 | 21,37 | 21,48 | 21,26 | 21,53 | 357K | 83 |
| 30/09/2019 | -0,14% | -0,03 | 21,57 | 21,80 | 21,39 | 21,80 | 597K | 80 |
| 27/09/2019 | 0,37% | 0,08 | 21,60 | 21,70 | 21,53 | 21,70 | 205K | 27 |
| 26/09/2019 | 0,56% | 0,12 | 21,52 | 21,40 | 21,40 | 21,67 | 321K | 38 |
| 25/09/2019 | 0,00% | 0,00 | 21,40 | 21,30 | 21,20 | 21,42 | 439K | 60 |
| 24/09/2019 | -0,42% | -0,09 | 21,40 | 21,36 | 21,36 | 21,50 | 178K | 25 |
| 23/09/2019 | 0,23% | 0,05 | 21,49 | 21,41 | 21,23 | 21,49 | 242K | 43 |
| 20/09/2019 | 0,66% | 0,14 | 21,44 | 21,30 | 21,20 | 21,44 | 509K | 64 |
| 19/09/2019 | 1,48% | 0,31 | 21,30 | 21,01 | 21,01 | 21,43 | 223K | 45 |
| 18/09/2019 | -0,05% | -0,01 | 20,99 | 20,98 | 20,97 | 21,14 | 179K | 32 |
| 17/09/2019 | 0,67% | 0,14 | 21,00 | 21,00 | 20,84 | 21,07 | 770K | 123 |
| 16/09/2019 | -1,00% | -0,21 | 20,86 | 21,50 | 20,86 | 21,50 | 409K | 77 |
| 13/09/2019 | -0,52% | -0,11 | 21,07 | 21,31 | 21,07 | 21,40 | 386K | 32 |
| 12/09/2019 | 0,38% | 0,08 | 21,18 | 21,10 | 21,10 | 21,50 | 362K | 69 |
| 11/09/2019 | -0,19% | -0,04 | 21,10 | 21,07 | 21,01 | 21,32 | 458K | 78 |
| 10/09/2019 | 0,19% | 0,04 | 21,14 | 21,07 | 21,07 | 21,19 | 490K | 79 |
| 09/09/2019 | 0,00% | 0,00 | 21,10 | 21,21 | 21,10 | 21,34 | 324K | 63 |
| 06/09/2019 | 0,00% | 0,00 | 21,10 | 21,01 | 21,01 | 21,50 | 298K | 44 |
| 05/09/2019 | 0,00% | 0,00 | 21,10 | 21,24 | 21,10 | 21,44 | 292K | 63 |
| 04/09/2019 | 2,13% | 0,44 | 21,10 | 20,81 | 20,77 | 21,12 | 689K | 111 |
| 03/09/2019 | -1,15% | -0,24 | 20,66 | 20,90 | 20,61 | 21,11 | 498K | 105 |
| 02/09/2019 | -0,81% | -0,17 | 20,90 | 21,00 | 20,69 | 21,35 | 1M | 241 |
| 30/08/2019 | 0,62% | 0,13 | 21,07 | 20,99 | 20,97 | 21,35 | 1M | 273 |
| 29/08/2019 | 0,77% | 0,16 | 20,94 | 20,62 | 20,62 | 21,13 | 1M | 251 |
| 28/08/2019 | 2,41% | 0,49 | 20,78 | 20,44 | 20,44 | 20,78 | 209K | 42 |
| 27/08/2019 | 0,15% | 0,03 | 20,29 | 20,26 | 20,00 | 20,50 | 648K | 131 |
| 26/08/2019 | -2,46% | -0,51 | 20,26 | 20,65 | 20,26 | 20,73 | 814K | 89 |
| 23/08/2019 | 0,29% | 0,06 | 20,77 | 20,62 | 20,23 | 20,77 | 847K | 111 |
| 22/08/2019 | -1,19% | -0,25 | 20,71 | 20,88 | 20,59 | 20,88 | 557K | 78 |
| 21/08/2019 | 3,51% | 0,71 | 20,96 | 20,28 | 20,12 | 20,96 | 569K | 104 |
| 20/08/2019 | -1,70% | -0,35 | 20,25 | 20,46 | 20,20 | 20,46 | 479K | 76 |
| 19/08/2019 | 1,98% | 0,40 | 20,60 | 20,20 | 20,20 | 20,72 | 1M | 90 |
| 16/08/2019 | 0,00% | 0,00 | 20,20 | 20,46 | 20,08 | 20,46 | 455K | 87 |
| 15/08/2019 | -1,13% | -0,23 | 20,20 | 20,64 | 20,20 | 20,68 | 526K | 80 |
| 14/08/2019 | -1,35% | -0,28 | 20,43 | 20,68 | 20,34 | 20,70 | 711K | 147 |
| 13/08/2019 | -0,29% | -0,06 | 20,71 | 20,76 | 20,70 | 20,85 | 612K | 75 |
| 12/08/2019 | 0,73% | 0,15 | 20,77 | 20,56 | 20,20 | 20,81 | 1M | 182 |
| 09/08/2019 | -1,15% | -0,24 | 20,62 | 20,75 | 20,62 | 20,90 | 666K | 82 |
| 08/08/2019 | 0,34% | 0,07 | 20,86 | 20,83 | 20,75 | 21,00 | 1M | 146 |
| 07/08/2019 | -0,05% | -0,01 | 20,79 | 20,71 | 20,60 | 20,80 | 514K | 78 |
| 06/08/2019 | 1,71% | 0,35 | 20,80 | 20,41 | 20,41 | 20,80 | 753K | 104 |
| 05/08/2019 | -0,92% | -0,19 | 20,45 | 20,57 | 20,30 | 20,57 | 730K | 109 |
| 02/08/2019 | -0,29% | -0,06 | 20,64 | 20,71 | 20,52 | 20,76 | 516K | 63 |
| 01/08/2019 | 0,24% | 0,05 | 20,70 | 20,60 | 20,51 | 20,84 | 969K | 153 |
| 31/07/2019 | -0,43% | -0,09 | 20,65 | 20,71 | 20,60 | 20,72 | 477K | 77 |
| 30/07/2019 | 0,05% | 0,01 | 20,74 | 20,73 | 20,62 | 20,79 | 558K | 129 |
| 29/07/2019 | 1,57% | 0,32 | 20,73 | 20,40 | 20,30 | 20,74 | 722K | 153 |
| 26/07/2019 | 0,69% | 0,14 | 20,41 | 20,16 | 20,10 | 20,41 | 319K | 64 |
| 25/07/2019 | -0,15% | -0,03 | 20,27 | 20,01 | 20,01 | 20,29 | 309K | 39 |
| 24/07/2019 | 0,30% | 0,06 | 20,30 | 20,30 | 20,24 | 20,38 | 369K | 43 |
| 23/07/2019 | 0,70% | 0,14 | 20,24 | 20,10 | 20,08 | 20,25 | 421K | 64 |
| 22/07/2019 | -0,84% | -0,17 | 20,10 | 20,22 | 20,00 | 20,23 | 450K | 77 |
| 19/07/2019 | 0,00% | 0,00 | 20,27 | 20,19 | 20,06 | 20,45 | 497K | 109 |
| 18/07/2019 | 1,91% | 0,38 | 20,27 | 19,89 | 19,40 | 20,28 | 2M | 255 |
| 17/07/2019 | 4,41% | 0,84 | 19,89 | 19,05 | 18,95 | 19,89 | 872K | 156 |
| 16/07/2019 | -1,14% | -0,22 | 19,05 | 19,25 | 19,05 | 19,33 | 2M | 205 |
| 15/07/2019 | 0,47% | 0,09 | 19,27 | 19,18 | 19,13 | 19,35 | 440K | 83 |
| 12/07/2019 | -0,57% | -0,11 | 19,18 | 19,17 | 18,87 | 19,20 | 473K | 93 |
| 11/07/2019 | -0,05% | -0,01 | 19,29 | 19,23 | 19,15 | 19,31 | 576K | 95 |
| 10/07/2019 | -1,18% | -0,23 | 19,30 | 19,58 | 19,20 | 20,08 | 2M | 298 |
| 08/07/2019 | 2,79% | 0,53 | 19,53 | 19,20 | 19,08 | 19,55 | 1M | 263 |
| 05/07/2019 | -1,04% | -0,20 | 19,00 | 19,07 | 19,00 | 19,18 | 465K | 102 |
| 04/07/2019 | 0,16% | 0,03 | 19,20 | 19,29 | 18,95 | 19,45 | 864K | 141 |
| 03/07/2019 | 0,84% | 0,16 | 19,17 | 19,10 | 18,99 | 19,27 | 8M | 125 |
| 02/07/2019 | -1,25% | -0,24 | 19,01 | 19,21 | 18,85 | 19,21 | 839K | 153 |
| 01/07/2019 | -0,57% | -0,11 | 19,25 | 19,40 | 19,25 | 19,42 | 392K | 98 |
| 28/06/2019 | -0,05% | -0,01 | 19,36 | 19,43 | 19,23 | 19,50 | 850K | 123 |
| 27/06/2019 | 0,10% | 0,02 | 19,37 | 19,37 | 19,20 | 19,48 | 826K | 86 |
| 26/06/2019 | -0,51% | -0,10 | 19,35 | 19,50 | 19,30 | 19,50 | 664K | 89 |
| 25/06/2019 | -0,26% | -0,05 | 19,45 | 19,48 | 19,21 | 19,48 | 976K | 216 |
| 24/06/2019 | -0,76% | -0,15 | 19,50 | 19,65 | 19,32 | 19,73 | 2M | 294 |
| 21/06/2019 | 1,76% | 0,34 | 19,65 | 19,28 | 19,25 | 19,79 | 1M | 207 |
| 19/06/2019 | 1,36% | 0,26 | 19,31 | 19,00 | 19,00 | 19,45 | 827K | 177 |
| 18/06/2019 | -1,60% | -0,31 | 19,05 | 19,40 | 18,55 | 19,54 | 2M | 461 |
| 17/06/2019 | -1,12% | -0,22 | 19,36 | 19,60 | 19,28 | 19,60 | 669K | 200 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,21.90,22.17,21.90,22.01,634822
11-Oct-19,22.00,22.10,21.98,22.02,277553
10-Oct-19,21.82,21.99,21.81,21.99,652741
09-Oct-19,21.90,21.90,21.86,21.88,262520
08-Oct-19,21.92,21.95,21.82,21.86,264592
07-Oct-19,21.65,21.93,21.65,21.90,332344
04-Oct-19,21.50,21.80,21.50,21.80,197692
03-Oct-19,21.30,21.50,21.21,21.50,322920
02-Oct-19,21.36,21.38,21.15,21.28,412086
01-Oct-19,21.48,21.53,21.26,21.37,356939
30-Sep-19,21.80,21.80,21.39,21.57,596985
27-Sep-19,21.70,21.70,21.53,21.60,205400
26-Sep-19,21.40,21.67,21.40,21.52,321067
25-Sep-19,21.30,21.42,21.20,21.40,439306
24-Sep-19,21.36,21.50,21.36,21.40,177751
23-Sep-19,21.41,21.49,21.23,21.49,241751
20-Sep-19,21.30,21.44,21.20,21.44,508816
19-Sep-19,21.01,21.43,21.01,21.30,223257
18-Sep-19,20.98,21.14,20.97,20.99,178699
17-Sep-19,21.00,21.07,20.84,21.00,770032
16-Sep-19,21.50,21.50,20.86,20.86,408769
13-Sep-19,21.31,21.40,21.07,21.07,386367
12-Sep-19,21.10,21.50,21.10,21.18,361704
11-Sep-19,21.07,21.32,21.01,21.10,457994
10-Sep-19,21.07,21.19,21.07,21.14,490119
09-Sep-19,21.21,21.34,21.10,21.10,324352
06-Sep-19,21.01,21.50,21.01,21.10,298183
05-Sep-19,21.24,21.44,21.10,21.10,291927
04-Sep-19,20.81,21.12,20.77,21.10,688961
03-Sep-19,20.90,21.11,20.61,20.66,498236
02-Sep-19,21.00,21.35,20.69,20.90,1235743
30-Aug-19,20.99,21.35,20.97,21.07,1497864
29-Aug-19,20.62,21.13,20.62,20.94,1133094
28-Aug-19,20.44,20.78,20.44,20.78,209409
27-Aug-19,20.26,20.50,20.00,20.29,647946
26-Aug-19,20.65,20.73,20.26,20.26,813638
23-Aug-19,20.62,20.77,20.23,20.77,846733
22-Aug-19,20.88,20.88,20.59,20.71,556771
21-Aug-19,20.28,20.96,20.12,20.96,568748
20-Aug-19,20.46,20.46,20.20,20.25,478836
19-Aug-19,20.20,20.72,20.20,20.60,1004506
16-Aug-19,20.46,20.46,20.08,20.20,455465
15-Aug-19,20.64,20.68,20.20,20.20,526275
14-Aug-19,20.68,20.70,20.34,20.43,710525
13-Aug-19,20.76,20.85,20.70,20.71,611753
12-Aug-19,20.56,20.81,20.20,20.77,1162339
09-Aug-19,20.75,20.90,20.62,20.62,666193
08-Aug-19,20.83,21.00,20.75,20.86,1116745
07-Aug-19,20.71,20.80,20.60,20.79,514419
06-Aug-19,20.41,20.80,20.41,20.80,752782
05-Aug-19,20.57,20.57,20.30,20.45,729837
02-Aug-19,20.71,20.76,20.52,20.64,515694
01-Aug-19,20.60,20.84,20.51,20.70,968662
31-Jul-19,20.71,20.72,20.60,20.65,477118
30-Jul-19,20.73,20.79,20.62,20.74,557583
29-Jul-19,20.40,20.74,20.30,20.73,721566
26-Jul-19,20.16,20.41,20.10,20.41,318950
25-Jul-19,20.01,20.29,20.01,20.27,309106
24-Jul-19,20.30,20.38,20.24,20.30,369425
23-Jul-19,20.10,20.25,20.08,20.24,420575
22-Jul-19,20.22,20.23,20.00,20.10,450162
19-Jul-19,20.19,20.45,20.06,20.27,497156
18-Jul-19,19.89,20.28,19.40,20.27,1679232
17-Jul-19,19.05,19.89,18.95,19.89,872357
16-Jul-19,19.25,19.33,19.05,19.05,1580701
15-Jul-19,19.18,19.35,19.13,19.27,440189
12-Jul-19,19.17,19.20,18.87,19.18,473378
11-Jul-19,19.23,19.31,19.15,19.29,575847
10-Jul-19,19.58,20.08,19.20,19.30,1666667
08-Jul-19,19.20,19.55,19.08,19.53,1480447
05-Jul-19,19.07,19.18,19.00,19.00,464513
04-Jul-19,19.29,19.45,18.95,19.20,863509
03-Jul-19,19.10,19.27,18.99,19.17,7593827
02-Jul-19,19.21,19.21,18.85,19.01,838656
01-Jul-19,19.40,19.42,19.25,19.25,392319
28-Jun-19,19.43,19.50,19.23,19.36,849860
27-Jun-19,19.37,19.48,19.20,19.37,826249
26-Jun-19,19.50,19.50,19.30,19.35,664362
25-Jun-19,19.48,19.48,19.21,19.45,975775
24-Jun-19,19.65,19.73,19.32,19.50,1570483
21-Jun-19,19.28,19.79,19.25,19.65,1084660
19-Jun-19,19.00,19.45,19.00,19.31,827053
18-Jun-19,19.40,19.54,18.55,19.05,1528687
17-Jun-19,19.60,19.60,19.28,19.36,668532
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-19,18.96,19.05,18.68,18.75,301047
21-May-19,18.32,18.87,18.32,18.87,301047
20-May-19,18.38,18.61,18.27,18.42,301047
17-May-19,18.40,18.66,18.30,18.35,301047
16-May-19,18.76,18.85,18.31,18.42,301047
15-May-19,18.53,18.75,17.68,18.67,301047
14-May-19,18.80,18.80,18.38,18.72,301047
13-May-19,18.73,18.82,18.50,18.72,301047
10-May-19,18.98,19.03,18.62,18.90,301047
09-May-19,18.99,19.18,18.75,18.98,301047
08-May-19,18.41,18.85,18.41,18.67,301047
07-May-19,18.25,18.48,18.25,18.39,301047
06-May-19,18.20,18.45,18.14,18.45,301047
03-May-19,18.47,18.47,18.25,18.34,301047
02-May-19,18.30,18.50,18.30,18.39,301047
30-Apr-19,18.35,18.47,18.31,18.41,301047
29-Apr-19,18.40,18.56,18.31,18.40,301047
26-Apr-19,18.45,18.45,18.28,18.30,301047
25-Apr-19,18.47,18.50,18.32,18.45,301047
24-Apr-19,18.55,18.62,18.32,18.60,301047
23-Apr-19,18.56,18.78,18.40,18.40,301047
22-Apr-19,18.64,18.67,18.26,18.56,301047
18-Apr-19,18.56,18.68,18.38,18.59,301047
17-Apr-19,18.35,18.50,17.30,18.50,301047
16-Apr-19,18.43,18.65,18.20,18.30,301047
15-Apr-19,18.01,18.39,17.80,18.39,301047
12-Apr-19,17.99,18.06,17.80,17.80,301047
11-Apr-19,18.09,18.19,17.98,18.05,301047
10-Apr-19,18.60,18.63,18.08,18.23,301047
09-Apr-19,18.73,18.80,18.42,18.63,301047
08-Apr-19,18.70,19.08,18.65,18.70,301047
05-Apr-19,18.94,19.07,18.57,18.65,301047
04-Apr-19,18.28,19.03,18.28,18.93,301047
*exoneração de responsabilidade