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
18/10/2021	1,03%	0,38	37,29	36,75	36,46	37,75	20M	3.352
15/10/2021	-4,23%	-1,63	36,91	38,91	36,82	38,91	26M	3.117
14/10/2021	-2,65%	-1,05	38,54	40,07	38,40	40,31	10M	1.531
13/10/2021	-15,41%	-7,21	39,59	38,07	37,70	39,85	21M	3.528
11/10/2021	0,78%	0,36	46,80	46,45	46,21	47,75	18M	1.880
08/10/2021	3,55%	1,59	46,44	45,01	44,60	46,48	15M	2.044
07/10/2021	0,40%	0,18	44,85	45,66	44,85	46,00	9M	1.539
06/10/2021	-0,38%	-0,17	44,67	45,64	44,06	45,64	10M	1.522
05/10/2021	0,04%	0,02	44,84	45,60	44,59	45,60	7M	947
04/10/2021	-2,48%	-1,14	44,82	46,99	44,25	46,99	14M	1.586
01/10/2021	1,66%	0,75	45,96	45,26	45,26	46,08	10M	1.231

30/09/2021	-2,84%	-1,32	45,21	46,81	45,07	46,97	10M	1.101
29/09/2021	-1,81%	-0,86	46,53	47,69	46,53	48,04	10M	1.308
28/09/2021	-2,21%	-1,07	47,39	48,25	47,01	48,49	9M	949
27/09/2021	0,75%	0,36	48,46	49,27	48,03	49,50	7M	1.098
24/09/2021	-0,48%	-0,23	48,10	47,95	47,67	48,25	8M	892
23/09/2021	5,04%	2,32	48,33	46,42	46,41	48,69	14M	1.782
22/09/2021	2,93%	1,31	46,01	45,50	44,79	46,45	10M	1.577
21/09/2021	-0,56%	-0,25	44,70	44,96	44,50	45,61	12M	1.299
20/09/2021	-0,88%	-0,40	44,95	45,01	44,33	45,49	6M	1.072
17/09/2021	0,87%	0,39	45,35	44,93	44,25	45,55	14M	1.966
16/09/2021	-3,50%	-1,63	44,96	46,61	44,70	46,65	12M	1.811
15/09/2021	0,60%	0,28	46,59	46,30	46,02	46,73	9M	1.236
14/09/2021	0,04%	0,02	46,31	46,49	46,20	46,76	7M	987
13/09/2021	1,80%	0,82	46,29	46,23	45,60	46,32	8M	1.040
10/09/2021	-0,18%	-0,08	45,47	46,00	44,80	46,30	9M	1.130
09/09/2021	0,93%	0,42	45,55	45,12	43,88	45,55	13M	1.782
08/09/2021	-3,77%	-1,77	45,13	46,81	44,65	46,96	6M	843
06/09/2021	1,14%	0,53	46,90	47,20	45,91	47,30	5M	735
03/09/2021	0,39%	0,18	46,37	46,35	44,80	46,37	32M	2.396
02/09/2021	-3,85%	-1,85	46,19	47,98	45,50	48,06	12M	1.541
01/09/2021	-0,02%	-0,01	48,04	48,06	47,75	48,42	8M	1.082
31/08/2021	-2,54%	-1,25	48,05	49,52	47,30	49,81	13M	1.382
30/08/2021	0,20%	0,10	49,30	49,50	49,11	49,90	10M	1.442
27/08/2021	0,29%	0,14	49,20	48,91	48,91	49,82	12M	1.345
26/08/2021	-2,58%	-1,30	49,06	50,18	48,96	50,52	9M	993
25/08/2021	0,72%	0,36	50,36	50,00	49,40	50,56	9M	1.025
24/08/2021	4,08%	1,96	50,00	48,55	48,07	50,00	10M	1.115
23/08/2021	0,08%	0,04	48,04	48,37	47,57	49,28	8M	1.224
20/08/2021	0,76%	0,36	48,00	47,26	46,70	48,38	9M	1.222
19/08/2021	4,82%	2,19	47,64	45,25	44,34	47,64	11M	1.529
18/08/2021	-0,13%	-0,06	45,45	45,99	44,80	46,28	12M	1.653
17/08/2021	-0,46%	-0,21	45,51	45,32	43,20	45,51	16M	1.989
16/08/2021	-5,30%	-2,56	45,72	48,11	45,32	48,12	12M	1.561
13/08/2021	-1,45%	-0,71	48,28	49,00	47,46	49,84	12M	1.467
12/08/2021	-4,60%	-2,36	48,99	51,43	48,99	51,59	14M	1.436
11/08/2021	-5,45%	-2,96	51,35	54,34	51,32	54,34	18M	1.791
10/08/2021	-0,22%	-0,12	54,31	54,45	54,07	54,74	4M	514
09/08/2021	0,22%	0,12	54,43	54,19	53,88	54,71	7M	870
06/08/2021	-0,71%	-0,39	54,31	54,91	54,15	54,91	4M	569
05/08/2021	0,68%	0,37	54,70	54,89	54,52	55,12	11M	1.320
04/08/2021	0,06%	0,03	54,33	54,10	53,48	54,47	7M	913
03/08/2021	-0,71%	-0,39	54,30	54,74	53,46	54,80	11M	1.231
02/08/2021	0,16%	0,09	54,69	55,11	54,28	55,52	11M	1.290
30/07/2021	0,50%	0,27	54,60	54,05	53,49	54,60	9M	1.063
29/07/2021	0,15%	0,08	54,33	54,35	53,47	55,02	12M	1.235
28/07/2021	1,21%	0,65	54,25	53,59	52,50	54,25	10M	974
27/07/2021	1,40%	0,74	53,60	52,78	52,78	53,60	11M	1.072
26/07/2021	-2,29%	-1,24	52,86	54,12	52,31	54,13	13M	1.233
23/07/2021	-1,64%	-0,90	54,10	54,98	53,41	55,36	18M	1.609
22/07/2021	0,73%	0,40	55,00	54,52	54,49	55,14	9M	1.027
21/07/2021	-0,09%	-0,05	54,60	54,78	54,22	55,03	7M	765
20/07/2021	0,98%	0,53	54,65	55,32	54,18	55,32	7M	822
19/07/2021	-1,37%	-0,75	54,12	54,24	53,83	54,75	8M	1.000
16/07/2021	-0,42%	-0,23	54,87	55,15	54,35	55,55	6M	865
15/07/2021	0,84%	0,46	55,10	54,36	54,36	55,84	20M	2.461
14/07/2021	0,44%	0,24	54,64	54,40	53,48	54,94	10M	1.098
13/07/2021	0,57%	0,31	54,40	54,00	53,88	54,80	7M	911
12/07/2021	0,07%	0,04	54,09	54,46	52,80	54,46	12M	1.351
08/07/2021	0,07%	0,04	54,05	53,35	52,90	54,45	9M	950
07/07/2021	1,28%	0,68	54,01	53,42	53,12	54,86	11M	1.241
06/07/2021	-2,07%	-1,13	53,33	54,98	52,80	55,00	12M	1.196
05/07/2021	-0,07%	-0,04	54,46	54,55	54,17	55,58	9M	1.001
02/07/2021	0,50%	0,27	54,50	54,31	54,03	55,14	12M	1.559
01/07/2021	-3,30%	-1,85	54,23	56,07	53,96	56,07	18M	1.576
30/06/2021	-1,73%	-0,99	56,08	56,99	54,93	56,99	26M	1.876
29/06/2021	-1,18%	-0,68	57,07	57,10	56,42	57,59	11M	932
28/06/2021	1,07%	0,61	57,75	58,50	57,37	58,62	21M	1.784
25/06/2021	0,23%	0,13	57,14	57,25	56,05	58,90	25M	2.431
24/06/2021	6,76%	3,61	57,01	57,15	55,80	60,00	25M	2.329
23/06/2021	2,50%	1,30	53,40	52,48	52,02	53,55	6M	753
22/06/2021	2,56%	1,30	52,10	50,80	50,37	52,10	8M	735
21/06/2021	-0,10%	-0,05	50,80	50,85	49,30	50,85	7M	702
18/06/2021	0,95%	0,48	50,85	50,18	50,01	50,89	5M	563
17/06/2021	-0,43%	-0,22	50,37	50,67	50,12	50,99	8M	959
16/06/2021	-0,57%	-0,29	50,59	50,98	50,20	50,99	6M	580
15/06/2021	-0,20%	-0,10	50,88	51,37	50,41	51,37	6M	668
14/06/2021	0,26%	0,13	50,98	51,35	50,40	51,35	6M	576
11/06/2021	-4,00%	-2,12	50,85	52,97	50,85	52,97	8M	834
10/06/2021	0,49%	0,26	52,97	53,33	52,35	53,37	4M	493
09/06/2021	0,02%	0,01	52,71	52,59	52,25	52,96	6M	626
08/06/2021	-2,10%	-1,13	52,70	53,81	51,50	54,31	11M	1.180
07/06/2021	-2,38%	-1,31	53,83	54,99	53,80	55,71	9M	908
04/06/2021	2,11%	1,14	55,14	54,00	53,55	55,30	11M	1.124
02/06/2021	-1,12%	-0,61	54,00	54,32	53,60	55,41	28M	1.858
01/06/2021	2,09%	1,12	54,61	53,48	53,45	54,76	24M	2.480
31/05/2021	2,77%	1,44	53,49	53,43	51,57	54,26	14M	1.721
28/05/2021	3,48%	1,75	52,05	50,30	49,95	52,05	12M	1.637
27/05/2021	-0,02%	-0,01	50,30	50,83	50,02	50,83	7M	493
26/05/2021	-0,30%	-0,15	50,31	51,00	49,90	51,00	6M	592
25/05/2021	-1,06%	-0,54	50,46	51,26	49,95	51,40	6M	674
24/05/2021	-1,92%	-1,00	51,00	52,41	50,28	52,41	7M	839
21/05/2021	-0,46%	-0,24	52,00	52,41	51,18	52,41	6M	746
20/05/2021	0,66%	0,34	52,24	52,59	51,22	52,60	6M	838
19/05/2021	-2,06%	-1,09	51,90	52,99	50,87	53,77	13M	1.290
18/05/2021	-0,45%	-0,24	52,99	53,34	52,20	53,34	6M	631
17/05/2021	-0,67%	-0,36	53,23	53,70	52,65	53,70	6M	656
14/05/2021	0,77%	0,41	53,59	53,85	53,50	54,56	10M	1.172
13/05/2021	0,70%	0,37	53,18	53,13	52,92	53,51	11M	1.368
12/05/2021	-1,25%	-0,67	52,81	53,47	52,58	53,63	20M	1.959
11/05/2021	0,21%	0,11	53,48	53,02	51,61	53,90	12M	1.397
10/05/2021	0,41%	0,22	53,37	53,90	52,80	53,90	12M	1.579
07/05/2021	-0,43%	-0,23	53,15	53,39	51,64	53,40	18M	1.289
06/05/2021	4,98%	2,53	53,38	50,84	50,80	53,38	25M	1.645
05/05/2021	2,36%	1,17	50,85	49,89	49,54	50,85	8M	595
04/05/2021	0,08%	0,04	49,68	49,71	49,40	50,21	9M	1.096
03/05/2021	-1,02%	-0,51	49,64	50,23	48,93	50,72	10M	1.472
30/04/2021	-0,44%	-0,22	50,15	50,21	50,15	50,85	8M	1.119
29/04/2021	1,35%	0,67	50,37	49,91	49,67	50,95	12M	1.386
28/04/2021	0,87%	0,43	49,70	49,59	49,14	50,00	7M	1.037
27/04/2021	1,19%	0,58	49,27	48,82	48,72	49,85	11M	1.254
26/04/2021	1,14%	0,55	48,69	48,80	47,53	48,94	7M	918
23/04/2021	1,26%	0,60	48,14	47,54	47,09	48,28	8M	1.010
22/04/2021	0,11%	0,05	47,54	48,00	46,82	48,67	10M	1.302
20/04/2021	2,79%	1,29	47,49	46,50	46,12	47,62	11M	1.214
19/04/2021	-0,24%	-0,11	46,20	47,48	45,66	47,48	9M	1.068
16/04/2021	-1,41%	-0,66	46,31	47,01	46,06	47,75	16M	1.990
15/04/2021	6,73%	2,96	46,97	44,41	44,24	46,97	9M	1.299
14/04/2021	-2,63%	-1,19	44,01	45,81	44,01	45,81	7M	921
13/04/2021	-1,29%	-0,59	45,20	45,60	45,20	46,27	9M	1.360
12/04/2021	0,88%	0,40	45,79	45,41	45,00	46,33	14M	1.764
09/04/2021	0,91%	0,41	45,39	45,19	44,84	45,78	15M	1.751
08/04/2021	3,28%	1,43	44,98	43,49	43,35	44,98	22M	2.293
07/04/2021	-	-	43,55	42,98	42,79	43,66	7M	959

Date,Open,High,Low,Close,Volume
18-Oct-21,36.75,37.75,36.46,37.29,19716095
15-Oct-21,38.91,38.91,36.82,36.91,25669489
14-Oct-21,40.07,40.31,38.40,38.54,9822344
13-Oct-21,38.07,39.85,37.70,39.59,20926540
11-Oct-21,46.45,47.75,46.21,46.80,17807165
08-Oct-21,45.01,46.48,44.60,46.44,14588400
07-Oct-21,45.66,46.00,44.85,44.85,9342532
06-Oct-21,45.64,45.64,44.06,44.67,10182148
05-Oct-21,45.60,45.60,44.59,44.84,7226529
04-Oct-21,46.99,46.99,44.25,44.82,13623509
01-Oct-21,45.26,46.08,45.26,45.96,9893147
30-Sep-21,46.81,46.97,45.07,45.21,9961753
29-Sep-21,47.69,48.04,46.53,46.53,10353058
28-Sep-21,48.25,48.49,47.01,47.39,8714372
27-Sep-21,49.27,49.50,48.03,48.46,7380976
24-Sep-21,47.95,48.25,47.67,48.10,7713057
23-Sep-21,46.42,48.69,46.41,48.33,13769636
22-Sep-21,45.50,46.45,44.79,46.01,10288580
21-Sep-21,44.96,45.61,44.50,44.70,11559010
20-Sep-21,45.01,45.49,44.33,44.95,6260996
17-Sep-21,44.93,45.55,44.25,45.35,14449119
16-Sep-21,46.61,46.65,44.70,44.96,12026481
15-Sep-21,46.30,46.73,46.02,46.59,8548318
14-Sep-21,46.49,46.76,46.20,46.31,7004423
13-Sep-21,46.23,46.32,45.60,46.29,7849592
10-Sep-21,46.00,46.30,44.80,45.47,8562911
09-Sep-21,45.12,45.55,43.88,45.55,12902513
08-Sep-21,46.81,46.96,44.65,45.13,5875097
06-Sep-21,47.20,47.30,45.91,46.90,4932617
03-Sep-21,46.35,46.37,44.80,46.37,32108315
02-Sep-21,47.98,48.06,45.50,46.19,12369108
01-Sep-21,48.06,48.42,47.75,48.04,8321133
31-Aug-21,49.52,49.81,47.30,48.05,13361035
30-Aug-21,49.50,49.90,49.11,49.30,10045615
27-Aug-21,48.91,49.82,48.91,49.20,11941897
26-Aug-21,50.18,50.52,48.96,49.06,9173751
25-Aug-21,50.00,50.56,49.40,50.36,9473454
24-Aug-21,48.55,50.00,48.07,50.00,10393700
23-Aug-21,48.37,49.28,47.57,48.04,8389755
20-Aug-21,47.26,48.38,46.70,48.00,8619013
19-Aug-21,45.25,47.64,44.34,47.64,10682896
18-Aug-21,45.99,46.28,44.80,45.45,11589676
17-Aug-21,45.32,45.51,43.20,45.51,15567970
16-Aug-21,48.11,48.12,45.32,45.72,12040060
13-Aug-21,49.00,49.84,47.46,48.28,12190077
12-Aug-21,51.43,51.59,48.99,48.99,14220270
11-Aug-21,54.34,54.34,51.32,51.35,17922146
10-Aug-21,54.45,54.74,54.07,54.31,3891290
09-Aug-21,54.19,54.71,53.88,54.43,6568382
06-Aug-21,54.91,54.91,54.15,54.31,4142973
05-Aug-21,54.89,55.12,54.52,54.70,11033381
04-Aug-21,54.10,54.47,53.48,54.33,6618333
03-Aug-21,54.74,54.80,53.46,54.30,10974992
02-Aug-21,55.11,55.52,54.28,54.69,10620484
30-Jul-21,54.05,54.60,53.49,54.60,9314360
29-Jul-21,54.35,55.02,53.47,54.33,12237495
28-Jul-21,53.59,54.25,52.50,54.25,9831348
27-Jul-21,52.78,53.60,52.78,53.60,10649635
26-Jul-21,54.12,54.13,52.31,52.86,13140680
23-Jul-21,54.98,55.36,53.41,54.10,18249580
22-Jul-21,54.52,55.14,54.49,55.00,8901359
21-Jul-21,54.78,55.03,54.22,54.60,7099024
20-Jul-21,55.32,55.32,54.18,54.65,6882126
19-Jul-21,54.24,54.75,53.83,54.12,7829673
16-Jul-21,55.15,55.55,54.35,54.87,6285986
15-Jul-21,54.36,55.84,54.36,55.10,19724414
14-Jul-21,54.40,54.94,53.48,54.64,9820563
13-Jul-21,54.00,54.80,53.88,54.40,7434027
12-Jul-21,54.46,54.46,52.80,54.09,12306077
08-Jul-21,53.35,54.45,52.90,54.05,9130003
07-Jul-21,53.42,54.86,53.12,54.01,11292483
06-Jul-21,54.98,55.00,52.80,53.33,12317413
05-Jul-21,54.55,55.58,54.17,54.46,9009712
02-Jul-21,54.31,55.14,54.03,54.50,11644552
01-Jul-21,56.07,56.07,53.96,54.23,18457937
30-Jun-21,56.99,56.99,54.93,56.08,26283383
29-Jun-21,57.10,57.59,56.42,57.07,10900014
28-Jun-21,58.50,58.62,57.37,57.75,21325734
25-Jun-21,57.25,58.90,56.05,57.14,24819997
24-Jun-21,57.15,60.00,55.80,57.01,25090189
23-Jun-21,52.48,53.55,52.02,53.40,6399101
22-Jun-21,50.80,52.10,50.37,52.10,8400010
21-Jun-21,50.85,50.85,49.30,50.80,6837432
18-Jun-21,50.18,50.89,50.01,50.85,4700464
17-Jun-21,50.67,50.99,50.12,50.37,8323268
16-Jun-21,50.98,50.99,50.20,50.59,5580973
15-Jun-21,51.37,51.37,50.41,50.88,5555857
14-Jun-21,51.35,51.35,50.40,50.98,5561581
11-Jun-21,52.97,52.97,50.85,50.85,8499169
10-Jun-21,53.33,53.37,52.35,52.97,4241996
09-Jun-21,52.59,52.96,52.25,52.71,6062694
08-Jun-21,53.81,54.31,51.50,52.70,10584351
07-Jun-21,54.99,55.71,53.80,53.83,8562177
04-Jun-21,54.00,55.30,53.55,55.14,11194706
02-Jun-21,54.32,55.41,53.60,54.00,27617416
01-Jun-21,53.48,54.76,53.45,54.61,23794495
31-May-21,53.43,54.26,51.57,53.49,14273692
28-May-21,50.30,52.05,49.95,52.05,11670309
27-May-21,50.83,50.83,50.02,50.30,7154705
26-May-21,51.00,51.00,49.90,50.31,5653061
25-May-21,51.26,51.40,49.95,50.46,5731599
24-May-21,52.41,52.41,50.28,51.00,7000136
21-May-21,52.41,52.41,51.18,52.00,6345774
20-May-21,52.59,52.60,51.22,52.24,6083239
19-May-21,52.99,53.77,50.87,51.90,12591036
18-May-21,53.34,53.34,52.20,52.99,6194819
17-May-21,53.70,53.70,52.65,53.23,5506807
14-May-21,53.85,54.56,53.50,53.59,9781269
13-May-21,53.13,53.51,52.92,53.18,10688098
12-May-21,53.47,53.63,52.58,52.81,20229779
11-May-21,53.02,53.90,51.61,53.48,11926115
10-May-21,53.90,53.90,52.80,53.37,12253297
07-May-21,53.39,53.40,51.64,53.15,17809878
06-May-21,50.84,53.38,50.80,53.38,25447363
05-May-21,49.89,50.85,49.54,50.85,7888923
04-May-21,49.71,50.21,49.40,49.68,9194362
03-May-21,50.23,50.72,48.93,49.64,10265017
30-Apr-21,50.21,50.85,50.15,50.15,8157688
29-Apr-21,49.91,50.95,49.67,50.37,12015985
28-Apr-21,49.59,50.00,49.14,49.70,7404565
27-Apr-21,48.82,49.85,48.72,49.27,11322121
26-Apr-21,48.80,48.94,47.53,48.69,7403270
23-Apr-21,47.54,48.28,47.09,48.14,7894561
22-Apr-21,48.00,48.67,46.82,47.54,9779163
20-Apr-21,46.50,47.62,46.12,47.49,10784187
19-Apr-21,47.48,47.48,45.66,46.20,8669150
16-Apr-21,47.01,47.75,46.06,46.31,16346365
15-Apr-21,44.41,46.97,44.24,46.97,9015952
14-Apr-21,45.81,45.81,44.01,44.01,7196884
13-Apr-21,45.60,46.27,45.20,45.20,9110411
12-Apr-21,45.41,46.33,45.00,45.79,14164692
09-Apr-21,45.19,45.78,44.84,45.39,15362490
08-Apr-21,43.49,44.98,43.35,44.98,22084407
07-Apr-21,42.98,43.66,42.79,43.55,6737232

*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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KEPL3

cotações, gráficos e mais...