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
29/09/2020	1,41%	0,55	39,53	39,79	38,45	39,79	25M	513
28/09/2020	-0,33%	-0,13	38,98	39,17	38,50	39,40	2M	242
25/09/2020	1,58%	0,61	39,11	38,54	38,45	39,99	5M	582
24/09/2020	-4,49%	-1,81	38,50	40,33	38,50	40,33	3M	315
23/09/2020	-1,68%	-0,69	40,31	41,04	40,14	41,04	3M	435
22/09/2020	3,51%	1,39	41,00	39,80	39,40	41,24	5M	787
21/09/2020	-3,32%	-1,36	39,61	40,60	39,61	40,78	2M	259
18/09/2020	-3,60%	-1,53	40,97	42,77	40,41	42,77	4M	559
17/09/2020	0,00%	0,00	42,50	42,84	41,32	42,84	5M	567
16/09/2020	-0,89%	-0,38	42,50	42,89	41,99	43,09	3M	346
15/09/2020	-0,02%	-0,01	42,88	42,69	42,60	43,15	5M	606

14/09/2020	2,12%	0,89	42,89	42,43	42,24	43,00	24M	1.020
11/09/2020	2,44%	1,00	42,00	41,55	41,47	42,40	15M	1.960
10/09/2020	-3,53%	-1,50	41,00	42,72	40,88	42,72	14M	1.238
09/09/2020	-2,86%	-1,25	42,50	44,50	41,55	44,50	18M	2.387
08/09/2020	-1,02%	-0,45	43,75	44,20	43,75	44,20	5M	563
04/09/2020	0,18%	0,08	44,20	44,50	43,57	44,50	6M	778
03/09/2020	-0,63%	-0,28	44,12	44,43	43,71	44,50	4M	458
02/09/2020	0,11%	0,05	44,40	44,56	44,15	45,10	5M	480
01/09/2020	-1,29%	-0,58	44,35	44,93	44,24	45,06	6M	635
31/08/2020	0,85%	0,38	44,93	45,00	44,77	45,07	4M	428
28/08/2020	0,84%	0,37	44,55	44,04	44,04	44,55	21M	259
27/08/2020	0,11%	0,05	44,18	44,21	43,68	44,34	3M	370
26/08/2020	0,30%	0,13	44,13	44,29	43,61	44,29	2M	305
25/08/2020	1,27%	0,55	44,00	43,75	43,17	44,00	3M	338
24/08/2020	0,35%	0,15	43,45	43,93	42,88	43,95	4M	505
21/08/2020	-0,41%	-0,18	43,30	43,49	42,01	43,77	2M	327
20/08/2020	-1,92%	-0,85	43,48	43,59	42,93	44,32	4M	549
19/08/2020	-0,25%	-0,11	44,33	44,44	43,60	44,64	3M	432
18/08/2020	1,90%	0,83	44,44	43,99	43,35	44,44	2M	290
17/08/2020	0,00%	0,00	43,61	43,78	43,27	44,05	4M	451
14/08/2020	-2,66%	-1,19	43,61	44,74	42,46	44,90	9M	639
13/08/2020	1,36%	0,60	44,80	44,20	44,20	44,84	8M	778
12/08/2020	0,00%	0,00	44,20	44,50	43,15	44,50	4M	452
11/08/2020	0,43%	0,19	44,20	44,01	43,95	44,40	3M	307
10/08/2020	1,41%	0,61	44,01	43,77	43,49	44,29	3M	464
07/08/2020	0,91%	0,39	43,40	43,21	42,90	43,68	7M	742
06/08/2020	2,62%	1,10	43,01	42,24	42,03	43,01	6M	808
05/08/2020	4,28%	1,72	41,91	39,35	37,37	43,90	28M	3.328
04/08/2020	-11,08%	-5,01	40,19	45,50	39,32	45,50	19M	2.116
03/08/2020	3,43%	1,50	45,20	44,00	43,90	45,99	11M	1.269
31/07/2020	2,25%	0,96	43,70	43,00	42,78	43,75	5M	696
30/07/2020	2,54%	1,06	42,74	41,80	39,77	42,74	11M	1.210
29/07/2020	0,99%	0,41	41,68	41,00	40,90	41,68	3M	505
28/07/2020	1,15%	0,47	41,27	40,92	40,40	41,88	3M	407
27/07/2020	-0,49%	-0,20	40,80	42,00	40,80	42,00	3M	352
24/07/2020	2,50%	1,00	41,00	40,00	38,72	41,00	6M	607
23/07/2020	-0,87%	-0,35	40,00	40,35	39,23	40,47	4M	389
22/07/2020	0,37%	0,15	40,35	40,20	39,73	40,65	4M	496
21/07/2020	0,53%	0,21	40,20	40,00	39,71	40,59	4M	492
20/07/2020	1,45%	0,57	39,99	39,30	39,13	39,99	4M	405
17/07/2020	1,99%	0,77	39,42	39,10	38,42	39,42	4M	467
16/07/2020	-1,18%	-0,46	38,65	39,44	38,65	39,44	3M	262
15/07/2020	0,28%	0,11	39,11	39,01	38,87	39,59	3M	295
14/07/2020	0,41%	0,16	39,00	39,18	38,07	39,18	5M	608
13/07/2020	0,54%	0,21	38,84	38,78	38,63	39,22	2M	358
10/07/2020	-1,70%	-0,67	38,63	39,30	38,63	39,50	5M	364
09/07/2020	-0,25%	-0,10	39,30	39,66	39,07	39,67	2M	239
08/07/2020	1,03%	0,40	39,40	39,56	38,95	39,65	3M	318
07/07/2020	-0,51%	-0,20	39,00	39,30	38,90	39,67	4M	434
06/07/2020	2,22%	0,85	39,20	38,91	38,00	39,49	4M	546
03/07/2020	0,42%	0,16	38,35	38,65	37,85	38,68	3M	355
02/07/2020	0,26%	0,10	38,19	38,41	37,85	38,79	5M	806
01/07/2020	1,71%	0,64	38,09	37,45	37,38	38,09	7M	866
30/06/2020	1,77%	0,65	37,45	36,80	36,55	37,45	3M	374
29/06/2020	-0,54%	-0,20	36,80	37,15	36,63	37,50	3M	301
26/06/2020	1,51%	0,55	37,00	36,45	36,39	37,25	6M	494
25/06/2020	1,70%	0,61	36,45	35,99	35,70	36,45	4M	584
24/06/2020	-0,44%	-0,16	35,84	36,01	35,20	36,06	4M	403
23/06/2020	1,41%	0,50	36,00	36,00	35,77	36,13	4M	574
22/06/2020	1,14%	0,40	35,50	35,40	35,08	35,80	3M	474
19/06/2020	1,74%	0,60	35,10	35,00	34,51	35,99	3M	466
18/06/2020	1,65%	0,56	34,50	34,00	33,93	34,50	4M	523
17/06/2020	2,85%	0,94	33,94	33,20	33,20	33,94	5M	639
16/06/2020	5,03%	1,58	33,00	32,01	32,01	33,65	6M	737
15/06/2020	3,08%	0,94	31,42	29,85	29,85	31,49	4M	585
12/06/2020	0,76%	0,23	30,48	29,35	28,43	30,48	10M	981
10/06/2020	0,77%	0,23	30,25	30,03	30,03	30,31	5M	835
09/06/2020	-1,31%	-0,40	30,02	30,30	29,97	30,62	4M	483
08/06/2020	0,76%	0,23	30,42	30,44	30,13	30,79	7M	1.079
05/06/2020	0,77%	0,23	30,19	30,34	29,90	30,44	5M	723
04/06/2020	0,20%	0,06	29,96	29,79	29,77	30,11	7M	1.152
03/06/2020	0,67%	0,20	29,90	29,99	29,67	30,42	5M	725
02/06/2020	-0,50%	-0,15	29,70	30,20	29,64	30,20	5M	914
01/06/2020	-0,50%	-0,15	29,85	30,00	29,30	30,14	6M	1.005
29/05/2020	2,21%	0,65	30,00	29,46	28,77	30,00	2M	449
28/05/2020	-0,51%	-0,15	29,35	29,50	28,86	29,86	3M	481
27/05/2020	1,34%	0,39	29,50	29,75	29,24	30,13	8M	1.387
26/05/2020	0,73%	0,21	29,11	29,50	28,55	29,50	4M	619
25/05/2020	0,00%	0,00	28,90	29,00	28,80	29,45	4M	465
22/05/2020	0,35%	0,10	28,90	28,93	28,15	29,01	1M	189
21/05/2020	0,70%	0,20	28,80	28,95	28,54	29,50	2M	416
20/05/2020	1,92%	0,54	28,60	28,06	28,06	28,69	1M	236
19/05/2020	1,01%	0,28	28,06	27,90	27,76	28,20	1M	219
18/05/2020	3,00%	0,81	27,78	27,32	27,15	28,14	2M	233
15/05/2020	-0,11%	-0,03	26,97	27,30	26,20	27,30	2M	406
14/05/2020	-0,92%	-0,25	27,00	27,23	26,75	28,27	2M	240
13/05/2020	-4,39%	-1,25	27,25	28,57	26,66	28,69	2M	275
12/05/2020	-1,04%	-0,30	28,50	28,82	28,36	29,17	2M	264
11/05/2020	2,06%	0,58	28,80	27,99	27,99	28,80	1M	191
08/05/2020	2,54%	0,70	28,22	27,75	27,65	28,25	1M	172
07/05/2020	0,99%	0,27	27,52	27,89	27,30	27,89	1M	146
06/05/2020	1,76%	0,47	27,25	26,90	26,75	27,46	3M	507
05/05/2020	2,41%	0,63	26,78	26,23	26,22	26,78	1M	156
04/05/2020	-3,08%	-0,83	26,15	26,00	24,90	26,15	2M	305
30/04/2020	2,59%	0,68	26,98	26,19	25,72	26,98	962K	174
29/04/2020	3,18%	0,81	26,30	25,99	25,83	26,31	2M	140
28/04/2020	6,21%	1,49	25,49	24,29	24,28	25,50	2M	269
27/04/2020	1,69%	0,40	24,00	23,77	23,72	24,03	4M	188
24/04/2020	-1,67%	-0,40	23,60	23,87	22,60	24,00	1M	168
23/04/2020	-1,23%	-0,30	24,00	24,30	23,57	24,60	4M	342
22/04/2020	0,41%	0,10	24,30	24,87	23,92	24,87	4M	342
20/04/2020	0,88%	0,21	24,20	23,70	23,22	24,20	2M	196
17/04/2020	-2,04%	-0,50	23,99	24,60	23,51	25,00	2M	368
16/04/2020	2,21%	0,53	24,49	24,13	23,28	24,49	3M	299
15/04/2020	-4,16%	-1,04	23,96	24,97	23,88	24,97	3M	344
14/04/2020	-2,72%	-0,70	25,00	25,70	25,00	26,00	1M	175
13/04/2020	3,21%	0,80	25,70	24,30	24,30	25,70	744K	139
09/04/2020	3,75%	0,90	24,90	24,25	24,00	25,00	2M	320
08/04/2020	-2,87%	-0,71	24,00	24,85	24,00	24,98	1M	171
07/04/2020	0,08%	0,02	24,71	24,85	24,71	25,90	2M	247
06/04/2020	2,32%	0,56	24,69	24,85	24,14	24,85	1M	223
03/04/2020	-2,86%	-0,71	24,13	24,79	23,69	24,83	2M	179
02/04/2020	1,85%	0,45	24,84	24,41	23,93	24,84	1M	191
01/04/2020	0,37%	0,09	24,39	24,15	23,29	24,39	2M	158
31/03/2020	1,67%	0,40	24,30	24,34	23,84	24,34	5M	224
30/03/2020	-0,62%	-0,15	23,90	24,22	23,83	24,34	2M	190
27/03/2020	0,17%	0,04	24,05	23,95	23,00	24,05	2M	356
26/03/2020	0,67%	0,16	24,01	23,55	23,51	24,30	3M	347
25/03/2020	1,71%	0,40	23,85	23,18	23,08	24,49	2M	250
24/03/2020	4,31%	0,97	23,45	24,23	22,82	24,23	2M	302
23/03/2020	-3,10%	-0,72	22,48	23,78	21,63	23,78	3M	178
20/03/2020	1,75%	0,40	23,20	23,50	21,63	23,98	3M	607
19/03/2020	-	-	22,80	21,75	21,15	22,80	7M	1.092

Date,Open,High,Low,Close,Volume
29-Sep-20,39.79,39.79,38.45,39.53,25285175
28-Sep-20,39.17,39.40,38.50,38.98,2178344
25-Sep-20,38.54,39.99,38.45,39.11,4585495
24-Sep-20,40.33,40.33,38.50,38.50,2525564
23-Sep-20,41.04,41.04,40.14,40.31,3274433
22-Sep-20,39.80,41.24,39.40,41.00,5224122
21-Sep-20,40.60,40.78,39.61,39.61,1916457
18-Sep-20,42.77,42.77,40.41,40.97,3897904
17-Sep-20,42.84,42.84,41.32,42.50,5455082
16-Sep-20,42.89,43.09,41.99,42.50,2760512
15-Sep-20,42.69,43.15,42.60,42.88,4745458
14-Sep-20,42.43,43.00,42.24,42.89,23694938
11-Sep-20,41.55,42.40,41.47,42.00,15194703
10-Sep-20,42.72,42.72,40.88,41.00,13853506
09-Sep-20,44.50,44.50,41.55,42.50,18427531
08-Sep-20,44.20,44.20,43.75,43.75,5393291
04-Sep-20,44.50,44.50,43.57,44.20,6303960
03-Sep-20,44.43,44.50,43.71,44.12,3839424
02-Sep-20,44.56,45.10,44.15,44.40,4738329
01-Sep-20,44.93,45.06,44.24,44.35,6377933
31-Aug-20,45.00,45.07,44.77,44.93,4292109
28-Aug-20,44.04,44.55,44.04,44.55,21257415
27-Aug-20,44.21,44.34,43.68,44.18,2729434
26-Aug-20,44.29,44.29,43.61,44.13,2149594
25-Aug-20,43.75,44.00,43.17,44.00,2537347
24-Aug-20,43.93,43.95,42.88,43.45,3880298
21-Aug-20,43.49,43.77,42.01,43.30,2385013
20-Aug-20,43.59,44.32,42.93,43.48,4118411
19-Aug-20,44.44,44.64,43.60,44.33,3426354
18-Aug-20,43.99,44.44,43.35,44.44,2371508
17-Aug-20,43.78,44.05,43.27,43.61,3541679
14-Aug-20,44.74,44.90,42.46,43.61,9121714
13-Aug-20,44.20,44.84,44.20,44.80,7563300
12-Aug-20,44.50,44.50,43.15,44.20,3899633
11-Aug-20,44.01,44.40,43.95,44.20,2849038
10-Aug-20,43.77,44.29,43.49,44.01,3232194
07-Aug-20,43.21,43.68,42.90,43.40,6643750
06-Aug-20,42.24,43.01,42.03,43.01,6426617
05-Aug-20,39.35,43.90,37.37,41.91,27948637
04-Aug-20,45.50,45.50,39.32,40.19,19049219
03-Aug-20,44.00,45.99,43.90,45.20,11243855
31-Jul-20,43.00,43.75,42.78,43.70,5197465
30-Jul-20,41.80,42.74,39.77,42.74,11027925
29-Jul-20,41.00,41.68,40.90,41.68,3432032
28-Jul-20,40.92,41.88,40.40,41.27,2993569
27-Jul-20,42.00,42.00,40.80,40.80,2834805
24-Jul-20,40.00,41.00,38.72,41.00,5979524
23-Jul-20,40.35,40.47,39.23,40.00,3992064
22-Jul-20,40.20,40.65,39.73,40.35,3911946
21-Jul-20,40.00,40.59,39.71,40.20,4204236
20-Jul-20,39.30,39.99,39.13,39.99,3844438
17-Jul-20,39.10,39.42,38.42,39.42,3859609
16-Jul-20,39.44,39.44,38.65,38.65,2632283
15-Jul-20,39.01,39.59,38.87,39.11,2827203
14-Jul-20,39.18,39.18,38.07,39.00,4574050
13-Jul-20,38.78,39.22,38.63,38.84,2416992
10-Jul-20,39.30,39.50,38.63,38.63,5235248
09-Jul-20,39.66,39.67,39.07,39.30,2370303
08-Jul-20,39.56,39.65,38.95,39.40,3035503
07-Jul-20,39.30,39.67,38.90,39.00,3567278
06-Jul-20,38.91,39.49,38.00,39.20,4205769
03-Jul-20,38.65,38.68,37.85,38.35,2933395
02-Jul-20,38.41,38.79,37.85,38.19,5286667
01-Jul-20,37.45,38.09,37.38,38.09,6805105
30-Jun-20,36.80,37.45,36.55,37.45,3091238
29-Jun-20,37.15,37.50,36.63,36.80,2616443
26-Jun-20,36.45,37.25,36.39,37.00,5775461
25-Jun-20,35.99,36.45,35.70,36.45,3978117
24-Jun-20,36.01,36.06,35.20,35.84,3756911
23-Jun-20,36.00,36.13,35.77,36.00,3976739
22-Jun-20,35.40,35.80,35.08,35.50,3491543
19-Jun-20,35.00,35.99,34.51,35.10,3418182
18-Jun-20,34.00,34.50,33.93,34.50,4149148
17-Jun-20,33.20,33.94,33.20,33.94,5003770
16-Jun-20,32.01,33.65,32.01,33.00,5591460
15-Jun-20,29.85,31.49,29.85,31.42,3682211
12-Jun-20,29.35,30.48,28.43,30.48,10153495
10-Jun-20,30.03,30.31,30.03,30.25,4738349
09-Jun-20,30.30,30.62,29.97,30.02,3569145
08-Jun-20,30.44,30.79,30.13,30.42,7271805
05-Jun-20,30.34,30.44,29.90,30.19,4845851
04-Jun-20,29.79,30.11,29.77,29.96,6904334
03-Jun-20,29.99,30.42,29.67,29.90,4805224
02-Jun-20,30.20,30.20,29.64,29.70,5081408
01-Jun-20,30.00,30.14,29.30,29.85,5789983
29-May-20,29.46,30.00,28.77,30.00,2135768
28-May-20,29.50,29.86,28.86,29.35,2815553
27-May-20,29.75,30.13,29.24,29.50,7730735
26-May-20,29.50,29.50,28.55,29.11,4048311
25-May-20,29.00,29.45,28.80,28.90,3522887
22-May-20,28.93,29.01,28.15,28.90,1127967
21-May-20,28.95,29.50,28.54,28.80,2251457
20-May-20,28.06,28.69,28.06,28.60,1246943
19-May-20,27.90,28.20,27.76,28.06,1077668
18-May-20,27.32,28.14,27.15,27.78,1978849
15-May-20,27.30,27.30,26.20,26.97,2452205
14-May-20,27.23,28.27,26.75,27.00,1633513
13-May-20,28.57,28.69,26.66,27.25,2174204
12-May-20,28.82,29.17,28.36,28.50,2000244
11-May-20,27.99,28.80,27.99,28.80,1192797
08-May-20,27.75,28.25,27.65,28.22,1115282
07-May-20,27.89,27.89,27.30,27.52,1111653
06-May-20,26.90,27.46,26.75,27.25,3268291
05-May-20,26.23,26.78,26.22,26.78,1147479
04-May-20,26.00,26.15,24.90,26.15,1553580
30-Apr-20,26.19,26.98,25.72,26.98,961854
29-Apr-20,25.99,26.31,25.83,26.30,1920306
28-Apr-20,24.29,25.50,24.28,25.49,1903029
27-Apr-20,23.77,24.03,23.72,24.00,4381450
24-Apr-20,23.87,24.00,22.60,23.60,1180152
23-Apr-20,24.30,24.60,23.57,24.00,3780685
22-Apr-20,24.87,24.87,23.92,24.30,3665536
20-Apr-20,23.70,24.20,23.22,24.20,2115834
17-Apr-20,24.60,25.00,23.51,23.99,1865754
16-Apr-20,24.13,24.49,23.28,24.49,2915313
15-Apr-20,24.97,24.97,23.88,23.96,3019771
14-Apr-20,25.70,26.00,25.00,25.00,1222972
13-Apr-20,24.30,25.70,24.30,25.70,744419
09-Apr-20,24.25,25.00,24.00,24.90,1809278
08-Apr-20,24.85,24.98,24.00,24.00,1238950
07-Apr-20,24.85,25.90,24.71,24.71,1590557
06-Apr-20,24.85,24.85,24.14,24.69,1119150
03-Apr-20,24.79,24.83,23.69,24.13,1610302
02-Apr-20,24.41,24.84,23.93,24.84,1438581
01-Apr-20,24.15,24.39,23.29,24.39,1562016
31-Mar-20,24.34,24.34,23.84,24.30,5003800
30-Mar-20,24.22,24.34,23.83,23.90,1680009
27-Mar-20,23.95,24.05,23.00,24.05,2277623
26-Mar-20,23.55,24.30,23.51,24.01,3438142
25-Mar-20,23.18,24.49,23.08,23.85,1582592
24-Mar-20,24.23,24.23,22.82,23.45,2004235
23-Mar-20,23.78,23.78,21.63,22.48,2594661
20-Mar-20,23.50,23.98,21.63,23.20,3121474
19-Mar-20,21.75,22.80,21.15,22.80,6895400

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KEPL3

cotações, gráficos e mais...