ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
18/04/20190,49%0,0918,5918,5618,3818,68434K112
17/04/20191,09%0,2018,5018,3517,3018,501M276
16/04/2019-0,49%-0,0918,3018,4318,2018,65977K178
15/04/20193,31%0,5918,3918,0117,8018,39780K165
12/04/2019-1,39%-0,2517,8017,9917,8018,061M225
11/04/2019-0,99%-0,1818,0518,0917,9818,19675K118
10/04/2019-2,15%-0,4018,2318,6018,0818,631M218
09/04/2019-0,37%-0,0718,6318,7318,4218,80594K135
08/04/20190,27%0,0518,7018,7018,6519,08614K135
05/04/2019-1,48%-0,2818,6518,9418,5719,07855K195
04/04/20193,44%0,6318,9318,2818,2819,031M271
03/04/2019-2,40%-0,4518,3018,7618,2518,962M323
02/04/20195,10%0,9118,7517,8717,8718,764M574
01/04/20193,12%0,5417,8417,3017,1917,842M246
29/03/20190,23%0,0417,3017,4617,3017,5915M86
28/03/20190,64%0,1117,2617,1016,8617,45551K155
27/03/2019-1,72%-0,3017,1517,4217,0517,50598K162
26/03/20190,35%0,0617,4517,3517,1017,77964K167
25/03/2019-0,46%-0,0817,3917,5017,1517,50478K123
22/03/2019-2,07%-0,3717,4717,7017,2117,70422K114
21/03/20193,72%0,6417,8417,6017,4317,984M509
20/03/20190,06%0,0117,2017,1916,9117,29475K137
19/03/2019-0,52%-0,0917,1917,2517,0017,32481K158
18/03/20190,12%0,0217,2817,1517,0117,37514K126
15/03/20192,19%0,3717,2617,0016,9917,30855K129
14/03/2019-2,37%-0,4116,8917,2016,8517,411M285
13/03/2019-0,86%-0,1517,3017,5717,1117,60796K199
12/03/2019-1,69%-0,3017,4517,7517,4517,75278K93
11/03/20192,90%0,5017,7517,2517,2517,79362K107
08/03/2019-0,23%-0,0417,2517,2717,2017,33407K76
07/03/20190,00%0,0017,2917,0017,0017,39428K100
06/03/20190,82%0,1417,2917,0117,0017,40489K120
01/03/2019-0,58%-0,1017,1517,2517,0017,40685K199
28/02/2019-2,04%-0,3617,2517,6217,0017,992M350
27/02/2019-0,45%-0,0817,6117,6017,4217,70363K104
26/02/2019-0,56%-0,1017,6917,7117,5017,99972K152
25/02/2019-0,34%-0,0617,7917,8517,6017,85556K140
22/02/20190,85%0,1517,8517,8517,6017,851M223
21/02/2019-0,23%-0,0417,7017,7317,2117,781M349
20/02/20191,31%0,2317,7417,7417,5517,84674K212
19/02/2019-1,85%-0,3317,5117,7017,3817,952M369
18/02/20196,63%1,1117,8416,9816,9817,854M748
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


*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. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar