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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/2019-0,42%-0,0716,7316,7516,5216,88694K219
14/02/2019-0,36%-0,0616,8016,8616,5516,98636K196
13/02/2019-0,06%-0,0116,8616,9816,4016,98890K231
12/02/2019-0,47%-0,0816,8716,9316,5517,091M316
11/02/20194,63%0,7516,9516,1916,1916,963M602
08/02/20196,02%0,9216,2015,2814,8516,252M432
07/02/2019-2,61%-0,4115,2815,6915,2215,691M266
06/02/2019-3,33%-0,5415,6916,2715,5016,472M465
05/02/20193,91%0,6116,2315,7015,6916,504M693
04/02/20193,93%0,5915,6215,1015,1015,976M1.039
01/02/20190,20%0,0315,0315,1815,0015,18545K133
31/01/2019-0,53%-0,0815,0015,0615,0015,17818K229
30/01/20190,00%0,0015,0815,2515,0515,25967K202
29/01/2019-0,92%-0,1415,0815,2115,0815,22843K126
28/01/2019-0,52%-0,0815,2215,0315,0315,28275K60
24/01/20190,66%0,1015,3015,2015,1215,30490K106
23/01/20191,06%0,1615,2015,0415,0015,22494K105
22/01/2019-0,33%-0,0515,0415,1015,0015,15470K64
21/01/2019-0,72%-0,1115,0915,0115,0015,18374K65
18/01/2019-0,20%-0,0315,2015,2415,1215,26636K97
17/01/20191,53%0,2315,2315,0015,0015,29686K143
16/01/20193,81%0,5515,0014,4514,4115,00403K98
15/01/20190,35%0,0514,4514,4114,2514,45447K125
14/01/20190,00%0,0014,4014,4014,4014,45282K75
11/01/2019-2,04%-0,3014,4014,6114,3514,61752K172
10/01/2019-1,01%-0,1514,7014,7914,6014,80701K148
09/01/20190,00%0,0014,8514,7614,7515,01413K92
08/01/2019-1,53%-0,2314,8515,0014,7515,00611K183
07/01/2019-0,79%-0,1215,0815,2014,9115,30535K171
04/01/20190,00%0,0015,2015,1015,0215,23408K130
03/01/20190,00%0,0015,2015,2014,7515,24849K197
02/01/20191,88%0,2815,2014,7914,7915,44889K172
28/12/20180,61%0,0914,9214,7614,7615,001M298
27/12/20180,20%0,0314,8314,9314,7014,991M311
26/12/2018-1,53%-0,2314,8014,9814,8015,03631K145
21/12/20180,00%0,0015,0315,0214,9815,17546K101
20/12/2018-0,73%-0,1115,0315,0015,0015,14437K137
19/12/2018-0,33%-0,0515,1415,1815,0515,20416K155
18/12/20180,40%0,0615,1914,7814,7115,251M223
17/12/2018-0,20%-0,0315,1315,0014,9015,201M141
14/12/20180,93%0,1415,1615,1015,0415,23588K155
13/12/20180,27%0,0415,0214,8314,8315,19952K194
12/12/2018-0,07%-0,0114,9815,0014,8615,00689K128
11/12/2018-0,07%-0,0114,9915,1614,7015,301M202
10/12/2018-1,96%-0,3015,0015,3014,1515,302M483
07/12/2018-1,29%-0,2015,3015,6015,1915,60560K187
06/12/20180,32%0,0515,5015,2615,0315,50926K221
05/12/20180,32%0,0515,4515,2015,2015,59527K147
04/12/20180,06%0,0115,4015,3915,0115,451M273
03/12/20182,94%0,4415,3914,9914,9915,391M233
30/11/20181,42%0,2114,9514,5014,5014,98471K119
29/11/2018-0,14%-0,0214,7414,7614,5414,76318K113
28/11/20181,86%0,2714,7614,5014,3514,76776K147
27/11/20180,62%0,0914,4914,5014,3614,53703K133
26/11/20180,00%0,0014,4014,3414,3414,65577K153
23/11/20180,35%0,0514,4014,4014,1514,47850K163
22/11/20183,24%0,4514,3513,9113,9114,502M307
21/11/20181,46%0,2013,9013,5113,4813,95540K133
19/11/20181,78%0,2413,7013,5013,1113,70668K186
16/11/20184,50%0,5813,4612,9612,9513,471M261
14/11/20180,23%0,0312,8812,8512,6813,12630K91
13/11/20181,18%0,1512,8513,0512,6113,121M201
12/11/20184,35%0,5312,7012,1712,1712,70852K167
09/11/20180,58%0,0712,1712,0011,9912,17400K105
08/11/2018-0,08%-0,0112,1012,1511,8612,15318K75
07/11/2018-0,49%-0,0612,1112,1612,0012,17176K56
06/11/20180,58%0,0712,1712,0011,8212,17591K331
05/11/20180,33%0,0412,1012,0512,0512,17270K86
01/11/20182,20%0,2612,0611,9511,8012,15267K76
31/10/20180,85%0,1011,8011,8711,7012,20559K101
30/10/20183,36%0,3811,7011,5411,2911,75461K101
29/10/20181,98%0,2211,3211,2111,0611,76581K173
26/10/20181,83%0,2011,1010,9310,8511,10410K106
25/10/20181,02%0,1110,9010,9510,7911,04426K123
24/10/2018-0,55%-0,0610,7910,9510,6710,95270K85
23/10/2018-0,28%-0,0310,8510,4810,4010,95488K96
22/10/20184,21%0,4410,8810,4610,4110,94578K130
19/10/20182,25%0,2310,4410,2110,2110,50357K126
18/10/20182,72%0,2710,219,709,7010,31787K224
17/10/20183,11%0,309,949,649,599,95695K116
16/10/20180,63%0,069,649,529,519,79264K125
15/10/2018-0,42%-0,049,589,719,519,71189K110
11/10/20180,63%0,069,629,559,469,71168K124
10/10/2018-1,54%-0,159,569,609,419,76338K137
09/10/20180,10%0,019,719,709,709,97230K124
08/10/20183,08%0,299,709,699,4610,00451K108
05/10/20180,86%0,089,419,439,289,65185K90
04/10/20182,41%0,229,339,269,049,40177K124
03/10/20181,33%0,129,119,099,099,30351K125
02/10/20180,00%0,008,998,918,919,19461K159
01/10/2018-0,11%-0,018,999,018,859,07229K151
28/09/2018-0,44%-0,049,009,098,869,13168K127
27/09/20181,12%0,109,049,108,829,10224K149
26/09/2018-1,11%-0,108,949,108,849,12263K117
25/09/20181,12%0,109,049,078,839,07284K147
24/09/20183,95%0,348,948,758,759,09169K119
21/09/2018-1,38%-0,128,608,728,608,78349K121
20/09/2018-0,34%-0,038,728,918,658,91125K40
19/09/20180,23%0,028,758,738,668,82241K73
18/09/20180,00%0,008,738,738,738,87312K63
17/09/2018-1,80%-0,168,738,898,719,04182K46


*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. (v2.3.0)
www.ibovx.com.br
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  deslogar