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
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	0,93%	0,21	22,80	21,75	21,15	22,80	7M	1.092
18/03/2020	-9,28%	-2,31	22,59	24,70	21,04	24,70	8M	330
17/03/2020	3,66%	0,88	24,90	24,35	22,97	24,90	7M	767
16/03/2020	-9,43%	-2,50	24,02	24,48	22,88	24,80	3M	343
13/03/2020	4,78%	1,21	26,52	25,30	24,62	27,74	7M	603
12/03/2020	-7,22%	-1,97	25,31	25,05	22,96	25,90	4M	208
11/03/2020	-1,16%	-0,32	27,28	27,10	25,02	27,28	3M	351
10/03/2020	1,47%	0,40	27,60	28,30	26,43	28,30	2M	456
09/03/2020	-6,11%	-1,77	27,20	28,05	25,30	28,05	2M	390
06/03/2020	-3,56%	-1,07	28,97	29,50	28,07	29,71	2M	276
05/03/2020	-1,02%	-0,31	30,04	30,07	29,24	30,48	2M	352
04/03/2020	1,61%	0,48	30,35	30,11	29,90	30,35	2M	232
03/03/2020	1,77%	0,52	29,87	29,50	29,26	30,01	4M	642
02/03/2020	1,59%	0,46	29,35	29,00	28,48	29,35	1M	188
28/02/2020	1,90%	0,54	28,89	28,18	26,87	28,89	8M	1.590
27/02/2020	1,25%	0,35	28,35	27,90	27,24	28,37	4M	750
26/02/2020	-6,67%	-2,00	28,00	29,00	28,00	29,86	3M	404
21/02/2020	-0,10%	-0,03	30,00	29,96	29,79	30,25	5M	461
20/02/2020	0,47%	0,14	30,03	29,97	29,75	30,09	6M	788
19/02/2020	-0,03%	-0,01	29,89	29,92	29,79	29,95	6M	718
18/02/2020	0,17%	0,05	29,90	29,74	29,55	29,90	3M	483
17/02/2020	0,30%	0,09	29,85	29,76	29,60	29,98	3M	556
14/02/2020	-0,77%	-0,23	29,76	29,95	29,76	30,00	3M	494
13/02/2020	-0,03%	-0,01	29,99	29,90	29,74	29,99	2M	281
12/02/2020	0,00%	0,00	30,00	30,10	29,79	30,11	6M	801
11/02/2020	0,00%	0,00	30,00	30,02	29,85	30,19	4M	762
10/02/2020	-1,32%	-0,40	30,00	30,45	28,53	30,45	4M	772
07/02/2020	0,00%	0,00	30,40	30,32	30,00	30,52	5M	684
06/02/2020	-0,33%	-0,10	30,40	30,60	30,27	31,00	3M	380
05/02/2020	0,03%	0,01	30,50	30,60	30,11	31,38	10M	780
04/02/2020	1,50%	0,45	30,49	30,29	30,15	30,60	6M	623
03/02/2020	0,47%	0,14	30,04	30,00	29,88	30,30	5M	539
31/01/2020	-0,33%	-0,10	29,90	30,04	29,90	30,04	6M	370
30/01/2020	-0,33%	-0,10	30,00	29,90	29,71	30,10	5M	1.084
29/01/2020	-0,73%	-0,22	30,10	30,35	30,01	30,39	2M	323
28/01/2020	0,43%	0,13	30,32	30,20	30,12	30,60	2M	317
27/01/2020	-0,03%	-0,01	30,19	29,95	29,68	30,20	2M	268
24/01/2020	-0,33%	-0,10	30,20	30,42	29,70	30,42	3M	206
23/01/2020	0,33%	0,10	30,30	30,09	30,06	30,30	2M	292
22/01/2020	0,17%	0,05	30,20	30,30	30,06	30,38	3M	200
21/01/2020	-0,17%	-0,05	30,15	30,19	29,99	30,40	2M	325
20/01/2020	-1,24%	-0,38	30,20	30,67	30,10	30,84	9M	859
17/01/2020	-0,55%	-0,17	30,58	31,00	30,40	31,00	7M	428
16/01/2020	0,52%	0,16	30,75	30,80	30,25	31,00	6M	445
15/01/2020	0,66%	0,20	30,59	30,65	30,14	30,75	7M	489
14/01/2020	-0,36%	-0,11	30,39	30,50	30,14	30,80	2M	256
13/01/2020	0,99%	0,30	30,50	30,94	30,35	30,94	2M	230
10/01/2020	0,67%	0,20	30,20	29,96	29,42	30,43	3M	301
09/01/2020	0,00%	0,00	30,00	30,10	29,85	30,27	2M	259
08/01/2020	-0,83%	-0,25	30,00	30,49	29,90	30,59	3M	489
07/01/2020	-0,66%	-0,20	30,25	31,10	30,18	31,10	2M	200
06/01/2020	-0,16%	-0,05	30,45	30,39	30,22	30,50	2M	373
03/01/2020	0,83%	0,25	30,50	30,16	30,00	30,50	2M	252
02/01/2020	2,72%	0,80	30,25	29,97	29,52	30,72	6M	602
30/12/2019	1,20%	0,35	29,45	29,10	29,10	29,49	2M	253
27/12/2019	0,00%	0,00	29,10	29,44	28,90	29,44	2M	317
26/12/2019	-	-	29,10	29,32	28,90	29,50	5M	565

Date,Open,High,Low,Close,Volume
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
18-Mar-20,24.70,24.70,21.04,22.59,7941741
17-Mar-20,24.35,24.90,22.97,24.90,6570413
16-Mar-20,24.48,24.80,22.88,24.02,3382714
13-Mar-20,25.30,27.74,24.62,26.52,6868332
12-Mar-20,25.05,25.90,22.96,25.31,3595331
11-Mar-20,27.10,27.28,25.02,27.28,2577041
10-Mar-20,28.30,28.30,26.43,27.60,2307616
09-Mar-20,28.05,28.05,25.30,27.20,2297905
06-Mar-20,29.50,29.71,28.07,28.97,1851555
05-Mar-20,30.07,30.48,29.24,30.04,2000928
04-Mar-20,30.11,30.35,29.90,30.35,1991449
03-Mar-20,29.50,30.01,29.26,29.87,4367966
02-Mar-20,29.00,29.35,28.48,29.35,1017281
28-Feb-20,28.18,28.89,26.87,28.89,8055186
27-Feb-20,27.90,28.37,27.24,28.35,4211887
26-Feb-20,29.00,29.86,28.00,28.00,3174745
21-Feb-20,29.96,30.25,29.79,30.00,4717254
20-Feb-20,29.97,30.09,29.75,30.03,6228171
19-Feb-20,29.92,29.95,29.79,29.89,6395395
18-Feb-20,29.74,29.90,29.55,29.90,3034243
17-Feb-20,29.76,29.98,29.60,29.85,3281546
14-Feb-20,29.95,30.00,29.76,29.76,2526426
13-Feb-20,29.90,29.99,29.74,29.99,1555183
12-Feb-20,30.10,30.11,29.79,30.00,6479599
11-Feb-20,30.02,30.19,29.85,30.00,3769542
10-Feb-20,30.45,30.45,28.53,30.00,3983820
07-Feb-20,30.32,30.52,30.00,30.40,4608583
06-Feb-20,30.60,31.00,30.27,30.40,3102361
05-Feb-20,30.60,31.38,30.11,30.50,10186082
04-Feb-20,30.29,30.60,30.15,30.49,6370044
03-Feb-20,30.00,30.30,29.88,30.04,4804753
31-Jan-20,30.04,30.04,29.90,29.90,6429534
30-Jan-20,29.90,30.10,29.71,30.00,5390696
29-Jan-20,30.35,30.39,30.01,30.10,2231460
28-Jan-20,30.20,30.60,30.12,30.32,2400774
27-Jan-20,29.95,30.20,29.68,30.19,1850967
24-Jan-20,30.42,30.42,29.70,30.20,2818206
23-Jan-20,30.09,30.30,30.06,30.30,2117232
22-Jan-20,30.30,30.38,30.06,30.20,2584398
21-Jan-20,30.19,30.40,29.99,30.15,2211520
20-Jan-20,30.67,30.84,30.10,30.20,8732182
17-Jan-20,31.00,31.00,30.40,30.58,7205526
16-Jan-20,30.80,31.00,30.25,30.75,6060241
15-Jan-20,30.65,30.75,30.14,30.59,6712244
14-Jan-20,30.50,30.80,30.14,30.39,1718122
13-Jan-20,30.94,30.94,30.35,30.50,2068603
10-Jan-20,29.96,30.43,29.42,30.20,2546482
09-Jan-20,30.10,30.27,29.85,30.00,1590931
08-Jan-20,30.49,30.59,29.90,30.00,3265726
07-Jan-20,31.10,31.10,30.18,30.25,2343765
06-Jan-20,30.39,30.50,30.22,30.45,2399639
03-Jan-20,30.16,30.50,30.00,30.50,1816192
02-Jan-20,29.97,30.72,29.52,30.25,5713353
30-Dec-19,29.10,29.49,29.10,29.45,1888779
27-Dec-19,29.44,29.44,28.90,29.10,1991850
26-Dec-19,29.32,29.50,28.90,29.10,5016357

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...