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 |
| 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 |
| 22/05/2019 | -0,64% | -0,12 | 18,75 | 18,96 | 18,68 | 19,05 | 335K | 106 |
| 21/05/2019 | 2,44% | 0,45 | 18,87 | 18,32 | 18,32 | 18,87 | 377K | 114 |
| 20/05/2019 | 0,38% | 0,07 | 18,42 | 18,38 | 18,27 | 18,61 | 668K | 164 |
| 17/05/2019 | -0,38% | -0,07 | 18,35 | 18,40 | 18,30 | 18,66 | 526K | 128 |
| 16/05/2019 | -1,34% | -0,25 | 18,42 | 18,76 | 18,31 | 18,85 | 481K | 110 |
| 15/05/2019 | -0,27% | -0,05 | 18,67 | 18,53 | 17,68 | 18,75 | 1M | 305 |
| 14/05/2019 | 0,00% | 0,00 | 18,72 | 18,80 | 18,38 | 18,80 | 745K | 163 |
| 13/05/2019 | -0,95% | -0,18 | 18,72 | 18,73 | 18,50 | 18,82 | 680K | 167 |
| 10/05/2019 | -0,42% | -0,08 | 18,90 | 18,98 | 18,62 | 19,03 | 778K | 167 |
| 09/05/2019 | 1,66% | 0,31 | 18,98 | 18,99 | 18,75 | 19,18 | 1M | 197 |
| 08/05/2019 | 1,52% | 0,28 | 18,67 | 18,41 | 18,41 | 18,85 | 675K | 157 |
| 07/05/2019 | -0,33% | -0,06 | 18,39 | 18,25 | 18,25 | 18,48 | 509K | 102 |
| 06/05/2019 | 0,60% | 0,11 | 18,45 | 18,20 | 18,14 | 18,45 | 553K | 151 |
| 03/05/2019 | -0,27% | -0,05 | 18,34 | 18,47 | 18,25 | 18,47 | 365K | 77 |
| 02/05/2019 | -0,11% | -0,02 | 18,39 | 18,30 | 18,30 | 18,50 | 143K | 54 |
| 30/04/2019 | 0,05% | 0,01 | 18,41 | 18,35 | 18,31 | 18,47 | 2M | 89 |
| 29/04/2019 | 0,55% | 0,10 | 18,40 | 18,40 | 18,31 | 18,56 | 291K | 82 |
| 26/04/2019 | -0,81% | -0,15 | 18,30 | 18,45 | 18,28 | 18,45 | 838K | 95 |
| 25/04/2019 | -0,81% | -0,15 | 18,45 | 18,47 | 18,32 | 18,50 | 575K | 90 |
| 24/04/2019 | 1,09% | 0,20 | 18,60 | 18,55 | 18,32 | 18,62 | 558K | 132 |
| 23/04/2019 | -0,86% | -0,16 | 18,40 | 18,56 | 18,40 | 18,78 | 742K | 138 |
| 22/04/2019 | -0,16% | -0,03 | 18,56 | 18,64 | 18,26 | 18,67 | 530K | 173 |
| 18/04/2019 | 0,49% | 0,09 | 18,59 | 18,56 | 18,38 | 18,68 | 434K | 112 |
| 17/04/2019 | 1,09% | 0,20 | 18,50 | 18,35 | 17,30 | 18,50 | 1M | 276 |
| 16/04/2019 | -0,49% | -0,09 | 18,30 | 18,43 | 18,20 | 18,65 | 977K | 178 |
| 15/04/2019 | 3,31% | 0,59 | 18,39 | 18,01 | 17,80 | 18,39 | 780K | 165 |
| 12/04/2019 | -1,39% | -0,25 | 17,80 | 17,99 | 17,80 | 18,06 | 1M | 225 |
| 11/04/2019 | -0,99% | -0,18 | 18,05 | 18,09 | 17,98 | 18,19 | 675K | 118 |
| 10/04/2019 | -2,15% | -0,40 | 18,23 | 18,60 | 18,08 | 18,63 | 1M | 218 |
| 09/04/2019 | -0,37% | -0,07 | 18,63 | 18,73 | 18,42 | 18,80 | 594K | 135 |
| 08/04/2019 | 0,27% | 0,05 | 18,70 | 18,70 | 18,65 | 19,08 | 614K | 135 |
| 05/04/2019 | -1,48% | -0,28 | 18,65 | 18,94 | 18,57 | 19,07 | 855K | 195 |
| 04/04/2019 | 3,44% | 0,63 | 18,93 | 18,28 | 18,28 | 19,03 | 1M | 271 |
| 03/04/2019 | -2,40% | -0,45 | 18,30 | 18,76 | 18,25 | 18,96 | 2M | 323 |
| 02/04/2019 | 5,10% | 0,91 | 18,75 | 17,87 | 17,87 | 18,76 | 4M | 574 |
| 01/04/2019 | 3,12% | 0,54 | 17,84 | 17,30 | 17,19 | 17,84 | 2M | 246 |
| 29/03/2019 | 0,23% | 0,04 | 17,30 | 17,46 | 17,30 | 17,59 | 15M | 86 |
| 28/03/2019 | 0,64% | 0,11 | 17,26 | 17,10 | 16,86 | 17,45 | 551K | 155 |
Date,Open,High,Low,Close,Volume
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-19,18.96,19.05,18.68,18.75,335036
21-May-19,18.32,18.87,18.32,18.87,377345
20-May-19,18.38,18.61,18.27,18.42,668443
17-May-19,18.40,18.66,18.30,18.35,526158
16-May-19,18.76,18.85,18.31,18.42,481227
15-May-19,18.53,18.75,17.68,18.67,1429166
14-May-19,18.80,18.80,18.38,18.72,745411
13-May-19,18.73,18.82,18.50,18.72,680339
10-May-19,18.98,19.03,18.62,18.90,777703
09-May-19,18.99,19.18,18.75,18.98,1045045
08-May-19,18.41,18.85,18.41,18.67,674941
07-May-19,18.25,18.48,18.25,18.39,508839
06-May-19,18.20,18.45,18.14,18.45,552839
03-May-19,18.47,18.47,18.25,18.34,364845
02-May-19,18.30,18.50,18.30,18.39,143297
30-Apr-19,18.35,18.47,18.31,18.41,1709768
29-Apr-19,18.40,18.56,18.31,18.40,291365
26-Apr-19,18.45,18.45,18.28,18.30,837909
25-Apr-19,18.47,18.50,18.32,18.45,574700
24-Apr-19,18.55,18.62,18.32,18.60,557552
23-Apr-19,18.56,18.78,18.40,18.40,742099
22-Apr-19,18.64,18.67,18.26,18.56,530195
18-Apr-19,18.56,18.68,18.38,18.59,434065
17-Apr-19,18.35,18.50,17.30,18.50,1333109
16-Apr-19,18.43,18.65,18.20,18.30,977077
15-Apr-19,18.01,18.39,17.80,18.39,779830
12-Apr-19,17.99,18.06,17.80,17.80,1203859
11-Apr-19,18.09,18.19,17.98,18.05,674752
10-Apr-19,18.60,18.63,18.08,18.23,1365089
09-Apr-19,18.73,18.80,18.42,18.63,593551
08-Apr-19,18.70,19.08,18.65,18.70,614417
05-Apr-19,18.94,19.07,18.57,18.65,854565
04-Apr-19,18.28,19.03,18.28,18.93,1429020
03-Apr-19,18.76,18.96,18.25,18.30,1557663
02-Apr-19,17.87,18.76,17.87,18.75,3743239
01-Apr-19,17.30,17.84,17.19,17.84,1534824
29-Mar-19,17.46,17.59,17.30,17.30,14856591
28-Mar-19,17.10,17.45,16.86,17.26,551217
27-Mar-19,17.42,17.50,17.05,17.15,551217
26-Mar-19,17.35,17.77,17.10,17.45,551217
25-Mar-19,17.50,17.50,17.15,17.39,551217
22-Mar-19,17.70,17.70,17.21,17.47,551217
21-Mar-19,17.60,17.98,17.43,17.84,551217
20-Mar-19,17.19,17.29,16.91,17.20,551217
19-Mar-19,17.25,17.32,17.00,17.19,551217
18-Mar-19,17.15,17.37,17.01,17.28,551217
15-Mar-19,17.00,17.30,16.99,17.26,551217
14-Mar-19,17.20,17.41,16.85,16.89,551217
13-Mar-19,17.57,17.60,17.11,17.30,551217
12-Mar-19,17.75,17.75,17.45,17.45,551217
11-Mar-19,17.25,17.79,17.25,17.75,551217
08-Mar-19,17.27,17.33,17.20,17.25,551217
07-Mar-19,17.00,17.39,17.00,17.29,551217
06-Mar-19,17.01,17.40,17.00,17.29,551217
01-Mar-19,17.25,17.40,17.00,17.15,551217
28-Feb-19,17.62,17.99,17.00,17.25,551217
27-Feb-19,17.60,17.70,17.42,17.61,551217
26-Feb-19,17.71,17.99,17.50,17.69,551217
25-Feb-19,17.85,17.85,17.60,17.79,551217
22-Feb-19,17.85,17.85,17.60,17.85,551217
21-Feb-19,17.73,17.78,17.21,17.70,551217
20-Feb-19,17.74,17.84,17.55,17.74,551217
19-Feb-19,17.70,17.95,17.38,17.51,551217
18-Feb-19,16.98,17.85,16.98,17.84,551217
15-Feb-19,16.75,16.88,16.52,16.73,551217
14-Feb-19,16.86,16.98,16.55,16.80,551217
13-Feb-19,16.98,16.98,16.40,16.86,551217
12-Feb-19,16.93,17.09,16.55,16.87,551217
11-Feb-19,16.19,16.96,16.19,16.95,551217
08-Feb-19,15.28,16.25,14.85,16.20,551217
07-Feb-19,15.69,15.69,15.22,15.28,551217
*exoneração de responsabilidade