ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: kepl3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/07/20260,47%0,036,366,336,316,393M1.385
20/07/2026-0,31%-0,026,336,376,336,433M919
17/07/2026-1,24%-0,086,356,466,356,465M3.167
16/07/2026-0,62%-0,046,436,506,326,505M3.228
15/07/2026-1,22%-0,086,476,556,466,666M4.123
14/07/2026-0,46%-0,036,556,616,386,619M4.689
13/07/2026-0,60%-0,046,586,626,516,665M1.725
10/07/20263,76%0,246,626,476,426,625M2.166
09/07/20261,11%0,076,386,336,336,455M1.975
08/07/2026-1,10%-0,076,316,376,276,375M2.794
07/07/2026-1,24%-0,086,386,496,366,504M2.578
06/07/2026-1,37%-0,096,466,586,426,583M1.514
03/07/20260,77%0,056,556,526,486,574M1.588
02/07/2026-1,66%-0,116,506,616,506,624M1.929
01/07/2026-1,64%-0,116,616,706,596,746M1.796
30/06/2026-0,15%-0,016,726,706,626,755M2.107
29/06/20261,05%0,076,736,686,666,753M1.214
26/06/20260,15%0,016,666,656,586,723M1.370
25/06/20260,61%0,046,656,626,596,724M2.250
24/06/20260,15%0,016,616,576,556,717M3.911
23/06/2026-0,15%-0,016,606,616,536,634M1.386
22/06/20261,69%0,116,616,506,456,636M2.690
19/06/20261,88%0,126,506,406,346,505M1.632
18/06/2026-1,09%-0,076,386,486,356,486M2.121
17/06/2026-1,07%-0,076,456,606,416,646M1.821
16/06/2026-0,91%-0,066,526,616,456,616M2.133
15/06/2026-0,90%-0,066,586,726,566,967M2.124
12/06/20262,31%0,156,646,506,446,759M3.103
11/06/20263,34%0,216,496,286,266,6013M3.705
10/06/20260,00%0,006,286,306,226,407M2.399
09/06/20260,64%0,046,286,276,206,389M3.807
08/06/2026-1,42%-0,096,246,336,216,358M3.636
05/06/2026-1,25%-0,086,336,436,296,439M5.436
03/06/2026-0,31%-0,026,416,416,316,569M4.422
02/06/2026-0,92%-0,066,436,566,326,6112M4.748
01/06/2026-7,81%-0,556,496,956,406,9529M10.803
29/05/2026-0,42%-0,037,047,107,007,106M2.813
28/05/20261,00%0,077,077,066,957,106M1.920
27/05/2026-1,27%-0,097,007,116,987,148M2.950
26/05/2026-0,98%-0,077,097,127,017,155M2.351
25/05/20261,56%0,117,167,097,057,174M1.689
22/05/2026-0,70%-0,057,057,127,017,125M1.661
21/05/2026-0,28%-0,027,107,087,017,135M1.620
20/05/20261,71%0,127,127,057,017,157M2.428
19/05/2026-2,10%-0,157,007,126,977,159M2.334
18/05/2026-0,56%-0,047,157,217,067,236M2.209
15/05/2026-0,28%-0,027,197,147,067,207M2.995
14/05/20261,12%0,087,217,167,167,266M3.011
13/05/2026-3,78%-0,287,137,427,127,4311M4.738
12/05/2026-1,20%-0,097,417,537,407,578M2.593
11/05/2026-3,72%-0,297,507,567,407,6011M3.521
08/05/20260,52%0,047,797,817,747,906M2.433
07/05/2026-1,52%-0,127,757,887,727,8813M4.884
06/05/20260,64%0,057,877,907,837,947M2.872
05/05/20260,90%0,077,827,747,737,887M2.512
04/05/2026-0,39%-0,037,757,787,707,949M3.202
30/04/20260,52%0,047,787,777,747,827M2.136
29/04/2026-1,02%-0,087,747,857,707,859M3.193
28/04/20261,16%0,097,827,767,607,8411M3.703
27/04/2026-3,01%-0,247,738,007,738,0310M5.377
24/04/2026-0,62%-0,057,978,067,908,0810M3.409
23/04/2026-0,25%-0,028,028,087,988,1110M3.550
22/04/2026-1,47%-0,128,048,168,008,196M2.338
20/04/20260,87%0,078,168,098,078,165M1.874
17/04/2026-0,37%-0,038,098,168,058,3518M4.851
16/04/2026-3,33%-0,288,128,428,108,437M1.753
15/04/20260,84%0,078,408,348,258,4910M3.434
14/04/2026-0,24%-0,028,338,348,298,427M1.985
13/04/20261,21%0,108,358,188,148,3715M5.708
10/04/20260,36%0,038,258,258,188,309M1.976
09/04/20260,74%0,068,228,148,098,3016M3.127
08/04/20263,03%0,248,168,148,058,2420M3.670
07/04/2026-1,37%-0,117,928,007,898,0311M2.639
06/04/2026-2,55%-0,218,038,248,038,2514M3.438
02/04/20260,37%0,038,248,188,058,278M2.446
01/04/20260,00%0,008,218,238,138,3319M6.137
31/03/20261,36%0,118,218,168,068,2924M6.079
30/03/2026-1,22%-0,108,108,217,838,3636M6.960
27/03/2026-2,38%-0,208,208,408,128,4016M4.510
26/03/2026-2,67%-0,238,408,548,298,7829M5.577
25/03/20260,00%0,008,638,678,448,7246M9.172
24/03/20266,02%0,498,638,118,018,7032M6.318
23/03/20264,76%0,378,147,917,888,1621M5.231
20/03/20260,39%0,037,777,777,677,9058M5.448
19/03/20260,26%0,027,747,687,547,8015M4.328
18/03/2026-1,40%-0,117,727,837,687,8414M4.166
17/03/20261,16%0,097,837,787,707,9015M4.677
16/03/20260,65%0,057,747,807,687,9220M5.565
13/03/2026-3,27%-0,267,697,997,678,0521M5.954
12/03/2026-5,02%-0,427,958,337,908,3329M8.537
11/03/20260,12%0,018,378,398,258,3921M4.218
10/03/2026-0,48%-0,048,368,458,208,4823M5.483
09/03/20262,94%0,248,408,138,128,4823M4.849
06/03/2026-0,85%-0,078,168,238,118,3320M5.470
05/03/2026-2,14%-0,188,238,458,238,5628M4.799
04/03/20261,20%0,108,418,518,158,6037M7.815
03/03/2026-13,71%-1,328,317,507,508,66109M19.852
02/03/2026-0,82%-0,089,6310,169,3910,16112M12.866
27/02/2026-0,10%-0,019,719,649,449,8738M7.287
26/02/20260,10%0,019,729,739,549,8125M5.188
25/02/2026-2,22%-0,229,719,929,629,9621M5.475
24/02/20262,90%0,289,939,749,619,9631M7.629
23/02/2026-3,31%-0,339,659,949,619,9936M6.228
20/02/20262,04%0,209,989,719,5810,1558M7.911
19/02/2026-0,20%-0,029,789,859,659,8922M4.738
18/02/20267,69%0,709,809,559,559,9037M5.907
13/02/2026-3,29%-0,319,109,389,109,5461M8.837
12/02/2026-6,65%-0,679,419,998,7310,00124M18.248
11/02/2026-1,37%-0,1410,0810,229,9310,2848M5.465
10/02/2026-0,10%-0,0110,2210,1710,1310,2216M1.918
09/02/20260,59%0,0610,2310,1710,1510,3021M3.344
06/02/20260,59%0,0610,1710,1210,0110,1918M3.275
05/02/20260,10%0,0110,1110,189,9910,2019M3.351
04/02/2026-1,27%-0,1310,1010,2510,0010,2523M7.237
03/02/20260,79%0,0810,2310,1910,1710,3119M5.090
02/02/2026-0,88%-0,0910,1510,1710,0910,2112M2.357
30/01/2026-0,39%-0,0410,2410,2810,1810,3615M4.613
29/01/2026-1,63%-0,1710,2810,4810,1410,5034M4.518
28/01/20261,85%0,1910,4510,2410,1210,4536M6.913
27/01/2026-0,58%-0,0610,2610,3510,1610,4128M5.624
26/01/20261,38%0,1410,3210,1110,1110,3525M5.168
23/01/20260,99%0,1010,1810,149,9510,2316M3.424
22/01/20261,31%0,1310,089,959,9310,1835M8.552
21/01/20261,84%0,189,959,809,7710,0928M7.475
20/01/20261,03%0,109,779,679,629,7920M4.499
19/01/20260,42%0,049,679,649,589,759M1.868
16/01/2026-1,93%-0,199,639,839,639,8628M6.887
15/01/20260,82%0,089,829,779,759,8814M2.732
14/01/2026-1,02%-0,109,749,929,699,9437M4.424
13/01/2026-1,20%-0,129,849,949,759,9423M5.529
12/01/2026-1,29%-0,139,9610,099,9310,0912M3.811
09/01/20260,10%0,0110,0910,0810,0210,159M3.392
08/01/20260,30%0,0310,0810,0510,0210,1616M2.888
07/01/2026-0,69%-0,0710,0510,079,9310,0717M2.666
06/01/20262,64%0,2610,129,899,8710,1731M6.956
05/01/2026-0,20%-0,029,869,869,809,9011M4.568
02/01/20260,41%0,049,889,859,769,8914M4.241
30/12/20250,82%0,089,849,719,719,8614M5.756
29/12/2025-0,10%-0,019,769,749,699,8012M4.675
26/12/20250,51%0,059,779,649,629,7811M4.607
23/12/20251,04%0,109,729,609,609,8121M4.913
22/12/20250,10%0,019,629,559,559,7320M4.983
19/12/20250,73%0,079,619,549,509,7239M5.706
18/12/2025-0,93%-0,099,549,639,479,7020M4.514
17/12/2025-0,10%-0,019,639,649,419,7025M5.668
16/12/2025-1,63%-0,169,649,709,509,7617M5.833
15/12/2025-1,51%-0,159,809,909,609,9727M5.583
12/12/20250,71%0,079,959,789,7810,0216M3.910
11/12/20252,07%0,209,889,699,6410,0520M4.085
10/12/20252,22%0,219,689,479,479,6813M4.169
09/12/2025-1,04%-0,109,479,509,249,6216M5.075
08/12/20250,31%0,039,579,509,399,5910M4.147
05/12/2025-2,65%-0,269,549,809,369,8428M7.461
04/12/20250,93%0,099,809,719,719,9616M5.017
03/12/20250,21%0,029,719,729,619,7911M3.302
02/12/20250,10%0,019,699,689,539,7328M3.628
01/12/2025-0,51%-0,059,689,739,559,8724M5.246
28/11/20250,52%0,059,739,689,619,7916M4.175
27/11/20250,73%0,079,689,609,529,7312M3.413
26/11/20252,78%0,269,619,359,329,6616M3.920
25/11/2025-0,95%-0,099,359,339,189,3915M3.525
24/11/2025-2,18%-0,219,449,659,389,7625M3.920
21/11/2025-1,13%-0,119,659,769,649,8230M5.919
19/11/2025-1,91%-0,199,769,919,759,9116M3.722
18/11/2025-0,10%-0,019,959,959,889,9814M2.890
17/11/2025-0,80%-0,089,9610,009,9310,0318M4.624
14/11/20250,50%0,0510,049,999,9210,1014M2.627
13/11/2025-1,28%-0,139,9910,039,9010,0922M5.792
12/11/20252,43%0,2410,129,859,7110,1230M10.047
11/11/2025-0,70%-0,079,889,879,7810,0337M8.445
10/11/2025-5,06%-0,539,9510,009,8110,2289M10.525
07/11/20255,86%0,5810,489,859,7610,5298M12.238
06/11/20251,12%0,119,909,769,569,9549M11.801
05/11/20257,46%0,689,799,319,209,8460M12.626
04/11/2025-0,55%-0,059,119,108,689,1447M7.853
03/11/2025-0,97%-0,099,169,158,839,3058M10.394
31/10/20257,31%0,639,258,608,489,2559M9.470
30/10/202511,23%0,878,627,727,628,6256M8.776
29/10/20250,52%0,047,757,717,617,8815M3.518
28/10/20250,00%0,007,717,757,637,8311M2.584
27/10/20252,53%0,197,717,527,437,7414M2.912
24/10/20251,62%0,127,527,407,407,548M3.814
23/10/20251,65%0,127,407,317,237,408M3.715
22/10/20253,85%0,277,287,047,017,2814M4.124
21/10/2025-1,13%-0,087,017,097,017,1010M4.067
20/10/2025-0,28%-0,027,097,127,087,158M4.032
17/10/2025-1,39%-0,107,117,217,097,218M2.369
16/10/20251,26%0,097,217,127,067,235M2.033
15/10/20250,42%0,037,127,117,087,1715M3.326
14/10/2025-0,28%-0,027,097,107,077,155M2.289
13/10/2025-0,70%-0,057,117,277,107,275M2.389
10/10/20250,28%0,027,167,157,077,187M3.050
09/10/2025-1,92%-0,147,147,307,137,349M5.526
08/10/20250,69%0,057,287,257,187,287M4.775
07/10/2025-0,41%-0,037,237,277,157,279M4.703
06/10/2025-1,89%-0,147,267,417,207,458M4.048
03/10/20251,37%0,107,407,327,277,404M2.403
02/10/2025-0,68%-0,057,307,367,257,407M3.730
01/10/20250,41%0,037,357,357,297,417M3.761
30/09/2025-0,95%-0,077,327,457,247,529M3.364
29/09/20251,23%0,097,397,367,347,415M1.859
26/09/2025-0,14%-0,017,307,367,257,3611M3.687
25/09/2025-3,18%-0,247,317,587,307,5912M4.145
24/09/2025-2,08%-0,167,557,767,507,7612M3.339
23/09/2025-0,90%-0,077,717,797,707,877M3.353
22/09/2025-1,27%-0,107,787,847,677,877M2.875
19/09/20250,51%0,047,887,887,827,883M1.763
18/09/2025-0,38%-0,037,847,877,807,884M2.093
17/09/20251,29%0,107,877,817,787,946M2.680
16/09/2025-0,13%-0,017,777,857,767,896M3.021
15/09/2025-0,77%-0,067,787,847,777,8910M4.020
12/09/2025-0,76%-0,067,847,907,807,938M3.047
11/09/20250,13%0,017,907,947,877,977M2.864
10/09/20250,51%0,047,897,827,827,947M2.552
09/09/2025-0,88%-0,077,857,937,777,939M4.132
08/09/20251,15%0,097,927,857,777,926M2.745
05/09/20250,26%0,027,837,867,777,945M2.015
04/09/20250,90%0,077,817,707,697,879M3.129
03/09/20250,52%0,047,747,707,587,7412M4.736
02/09/2025-0,90%-0,077,707,667,647,809M3.709
01/09/2025-2,39%-0,197,777,957,707,9818M6.101
29/08/20251,40%0,117,967,767,767,9721M2.615
28/08/20252,21%0,177,857,707,667,8519M5.767
27/08/20253,92%0,297,687,457,407,7215M4.011
26/08/20250,41%0,037,397,357,337,436M2.678
25/08/20250,14%0,017,367,357,327,466M2.239
22/08/20252,37%0,177,357,237,167,438M2.968
21/08/2025-0,97%-0,077,187,257,157,306M2.817
20/08/2025-0,82%-0,067,257,307,247,399M3.525
19/08/20250,14%0,017,317,287,187,3412M4.233
18/08/20250,83%0,067,307,237,157,408M4.275
15/08/20250,56%0,047,247,177,107,269M4.714
14/08/20252,13%0,157,207,067,007,2811M3.429
13/08/2025-0,70%-0,057,057,107,007,147M2.625
12/08/2025-0,56%-0,047,107,027,007,227M3.848
11/08/20251,13%0,087,147,107,067,219M3.454
08/08/2025-3,29%-0,247,067,226,987,2219M5.313
07/08/20252,38%0,177,307,167,157,307M2.939
06/08/20251,42%0,107,137,057,057,186M3.409
05/08/20250,00%0,007,037,037,027,126M3.388
04/08/2025-0,14%-0,017,037,106,977,145M2.725
01/08/20250,28%0,027,047,037,037,196M3.175
31/07/2025-0,14%-0,017,027,036,957,077M2.402
30/07/20250,14%0,017,037,026,927,1213M4.034
29/07/20250,00%0,007,027,037,027,106M2.697
28/07/2025-2,23%-0,167,027,187,017,239M3.045
25/07/2025-0,69%-0,057,187,307,167,305M1.909
24/07/2025-0,55%-0,047,237,257,197,287M3.276
23/07/20251,96%0,147,277,157,137,329M3.355
22/07/2025-1,79%-0,137,137,267,107,3310M4.672
21/07/20250,28%0,027,267,277,157,3510M3.849
18/07/2025-2,43%-0,187,247,427,247,4212M4.805
17/07/2025-0,67%-0,057,427,467,417,517M3.920
16/07/2025-1,45%-0,117,477,607,367,629M3.150
15/07/2025-0,39%-0,037,587,627,587,709M3.561
14/07/2025-1,04%-0,087,617,697,587,775M2.060
11/07/2025-1,03%-0,087,697,777,577,8411M3.913
10/07/2025-1,27%-0,107,777,757,587,8915M4.660
09/07/2025-1,62%-0,137,878,017,878,036M1.900
08/07/2025-0,50%-0,048,008,087,978,088M2.176
07/07/2025-0,86%-0,078,048,117,998,176M2.333
04/07/2025-1,10%-0,098,118,217,978,249M2.466
03/07/20251,23%0,108,208,118,058,289M2.970
02/07/2025-0,86%-0,078,108,198,068,256M2.601
01/07/20250,86%0,078,178,148,068,218M2.995
27/06/20250,75%0,068,108,058,038,206M1.679
26/06/20251,39%0,118,047,957,918,055M2.353
25/06/2025-1,49%-0,127,938,017,838,0310M3.115
24/06/20250,63%0,058,058,038,008,176M2.283
23/06/2025-1,48%-0,128,008,127,998,1711M2.940
20/06/2025-0,98%-0,088,128,208,078,227M2.483
18/06/2025-1,20%-0,108,208,248,188,376M2.064
17/06/2025-1,07%-0,098,308,408,248,446M1.812
16/06/20250,00%0,008,398,458,368,516M1.341
13/06/2025-1,87%-0,168,398,528,368,5713M2.882
12/06/20251,42%0,128,558,398,308,7518M4.685
11/06/20252,43%0,208,438,288,208,4711M3.216
10/06/20251,23%0,108,238,188,158,349M2.232
09/06/20250,37%0,038,138,037,948,169M2.114
06/06/20250,62%0,058,108,118,018,146M2.305
05/06/2025-0,62%-0,058,058,118,058,268M2.460
04/06/2025-0,98%-0,088,108,248,108,299M3.357
03/06/20251,87%0,158,188,018,018,2410M3.877
02/06/2025-1,11%-0,098,038,278,008,2711M4.276
30/05/2025-1,81%-0,158,128,278,108,3110M3.037
29/05/2025-0,72%-0,068,278,368,218,418M3.280
28/05/2025-1,54%-0,138,338,508,298,589M2.869
27/05/20258,46%0,668,467,977,968,5337M9.761
26/05/20251,17%0,097,807,737,707,9013M3.092
23/05/20250,92%0,077,717,657,467,728M3.047
22/05/20251,46%0,117,647,547,537,7011M5.105
21/05/2025-2,46%-0,197,537,727,507,7710M3.686
20/05/20250,26%0,027,727,717,617,788M2.121
19/05/2025-0,39%-0,037,707,737,667,776M2.127
16/05/2025-0,77%-0,067,737,707,657,779M3.503
15/05/20250,52%0,047,797,787,667,8312M6.182
14/05/2025-2,02%-0,167,757,927,707,9410M5.013
13/05/20252,20%0,177,917,777,747,9710M3.770
12/05/20250,78%0,067,747,687,667,838M3.297
09/05/20250,79%0,067,687,667,567,7010M4.083
08/05/20251,33%0,107,627,597,567,7810M4.353
07/05/2025-0,13%-0,017,527,577,457,6010M5.659
06/05/2025-0,13%-0,017,537,627,457,6714M7.857
05/05/2025-2,33%-0,187,547,737,497,7611M4.999
02/05/20252,93%0,227,727,547,547,8318M6.687
30/04/2025-4,46%-0,357,507,547,287,7740M15.539
29/04/20250,26%0,027,857,727,728,0715M5.720
28/04/2025-2,00%-0,167,838,037,788,1524M6.069
25/04/20252,17%0,177,997,887,788,0019M4.891
24/04/20251,30%0,107,827,747,627,8714M6.374
23/04/20250,92%0,077,727,737,667,8419M7.291
22/04/20251,32%0,107,657,607,517,7311M4.717
17/04/20250,00%0,007,557,597,517,6611M3.875
16/04/2025-1,69%-0,137,557,637,547,7714M6.074
15/04/20252,95%0,227,687,467,407,7312M4.091
14/04/20250,40%0,037,467,497,437,6013M3.624
11/04/20251,09%0,087,437,447,237,5511M3.982
10/04/2025-1,21%-0,097,357,477,247,4811M3.960
09/04/20252,20%0,167,447,177,147,5514M7.048
08/04/2025-0,68%-0,057,287,387,227,5311M4.324
07/04/2025-2,40%-0,187,337,407,237,5513M5.245
04/04/2025-2,59%-0,207,517,607,437,6412M4.041
03/04/20254,05%0,307,717,417,407,7715M5.883
02/04/20250,27%0,027,417,417,327,5413M6.667
01/04/2025-3,65%-0,287,397,447,117,5018M6.671
31/03/2025-1,67%-0,137,677,777,637,8112M4.106
28/03/20250,00%0,007,807,817,657,8111M4.441
27/03/2025-1,76%-0,147,807,947,807,9914M4.143
26/03/2025-0,13%-0,017,947,977,908,0524M6.358
25/03/20250,38%0,037,957,927,878,0313M5.076
24/03/20250,51%0,047,927,957,878,0011M4.103
21/03/20250,13%0,017,887,877,827,908M3.371
20/03/2025-0,38%-0,037,877,917,768,0514M4.496
19/03/2025--7,907,917,848,0616M6.784


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar