papéis
login
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

empresa: kepl3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/05/20212,36%1,1750,8549,8949,5450,858M595
04/05/20210,08%0,0449,6849,7149,4050,219M1.096
03/05/2021-1,02%-0,5149,6450,2348,9350,7210M1.472
30/04/2021-0,44%-0,2250,1550,2150,1550,858M1.119
29/04/20211,35%0,6750,3749,9149,6750,9512M1.386
28/04/20210,87%0,4349,7049,5949,1450,007M1.037
27/04/20211,19%0,5849,2748,8248,7249,8511M1.254
26/04/20211,14%0,5548,6948,8047,5348,947M918
23/04/20211,26%0,6048,1447,5447,0948,288M1.010
22/04/20210,11%0,0547,5448,0046,8248,6710M1.302
20/04/20212,79%1,2947,4946,5046,1247,6211M1.214
19/04/2021-0,24%-0,1146,2047,4845,6647,489M1.068
16/04/2021-1,41%-0,6646,3147,0146,0647,7516M1.990
15/04/20216,73%2,9646,9744,4144,2446,979M1.299
14/04/2021-2,63%-1,1944,0145,8144,0145,817M921
13/04/2021-1,29%-0,5945,2045,6045,2046,279M1.360
12/04/20210,88%0,4045,7945,4145,0046,3314M1.764
09/04/20210,91%0,4145,3945,1944,8445,7815M1.751
08/04/20213,28%1,4344,9843,4943,3544,9822M2.293
07/04/20211,49%0,6443,5542,9842,7943,667M959
06/04/20210,49%0,2142,9143,0142,1143,0215M1.120
05/04/20210,31%0,1342,7042,8242,5343,279M1.185
01/04/2021-1,75%-0,7642,5743,3342,5743,3822M1.061
31/03/2021-3,92%-1,7743,3344,0543,0944,0811M1.432
30/03/20212,59%1,1445,1043,3643,2545,1016M1.620
29/03/20212,11%0,9143,9643,0542,5743,968M1.494
26/03/2021-0,55%-0,2443,0543,2942,4143,647M995
25/03/2021-1,68%-0,7443,2944,8142,5444,819M1.410
24/03/2021-2,59%-1,1744,0345,2443,7545,349M1.100
23/03/2021-0,66%-0,3045,2045,5144,6745,9910M1.050
22/03/20210,89%0,4045,5045,1045,1045,987M933
19/03/20211,92%0,8545,1044,6844,1345,1813M1.102
18/03/2021-2,27%-1,0344,2545,3044,0845,605M634
17/03/20212,91%1,2845,2844,3843,7045,285M683
16/03/2021-1,32%-0,5944,0045,0843,8645,303M530
15/03/20210,00%0,0044,5944,7043,9045,725M782
12/03/20210,77%0,3444,5944,2043,1844,728M909
11/03/20213,19%1,3744,2543,6841,9044,2515M1.483
10/03/20210,66%0,2842,8842,6941,6343,2010M1.667
09/03/2021-2,18%-0,9542,6043,2641,4144,1617M2.482
08/03/2021-5,70%-2,6343,5546,4043,4046,4014M1.643
05/03/2021-1,68%-0,7946,1847,4845,6147,637M988
04/03/20210,47%0,2246,9747,1446,2247,226M820
03/03/2021-0,76%-0,3646,7547,4145,6247,7518M2.174
02/03/20210,26%0,1247,1147,1745,6247,1914M1.524
01/03/20213,27%1,4946,9946,5646,2647,2517M1.935
26/02/20210,49%0,2245,5044,9844,3146,219M1.269
25/02/20210,31%0,1445,2844,1244,1246,2613M1.517
24/02/20210,33%0,1545,1445,1044,8445,579M1.058
23/02/20211,33%0,5944,9944,5043,8145,3910M1.154
22/02/20210,57%0,2544,4043,5042,5544,407M811
19/02/20210,59%0,2644,1544,0043,2744,155M682
18/02/2021-0,70%-0,3143,8944,1842,5744,189M1.198
17/02/20210,55%0,2444,2044,0042,7544,204M607
12/02/2021-0,54%-0,2443,9644,2043,6844,997M1.316
11/02/20210,50%0,2244,2043,6342,0044,8213M1.890
10/02/202115,74%5,9843,9839,5539,1643,9830M2.923
09/02/20210,26%0,1038,0037,9637,8038,67163M1.317
08/02/20210,24%0,0937,9037,9837,3138,503M434
05/02/2021-1,28%-0,4937,8138,4737,8138,473M535
04/02/2021-0,52%-0,2038,3038,7338,0539,004M650
03/02/2021-1,38%-0,5438,5039,1037,8539,448M896
02/02/20212,74%1,0439,0438,3038,2839,4410M1.278
01/02/20212,26%0,8438,0037,2137,1638,278M596
29/01/2021-1,17%-0,4437,1637,6037,1538,235M647
28/01/20211,59%0,5937,6037,0136,8537,744M599
27/01/20210,38%0,1437,0136,7736,5037,787M1.069
26/01/2021-0,08%-0,0336,8736,7536,4137,798M1.193
22/01/2021-0,43%-0,1636,9037,2635,9737,2611M1.304
21/01/2021-0,32%-0,1237,0637,1836,8437,7416M1.610
20/01/20212,45%0,8937,1836,8136,2637,5111M1.486
19/01/2021-0,98%-0,3636,2937,2435,7637,244M704
18/01/2021-1,37%-0,5136,6537,1636,5037,827M1.038
15/01/2021-0,27%-0,1037,1637,1036,3337,435M718
14/01/20210,11%0,0437,2637,5036,9137,505M754
13/01/20210,19%0,0737,2237,5436,9137,554M642
12/01/2021-0,24%-0,0937,1537,4937,1537,904M672
11/01/20210,68%0,2537,2436,7536,6637,494M818
08/01/20212,01%0,7336,9936,2636,2637,494M738
07/01/2021-0,44%-0,1636,2636,9335,7736,935M902
06/01/20211,73%0,6236,4235,8135,4736,706M929
05/01/2021-0,83%-0,3035,8036,5935,5036,5914M1.493
04/01/2021-5,00%-1,9036,1038,0136,1038,1611M1.519
30/12/20200,03%0,0138,0037,6637,3538,006M824
29/12/20200,90%0,3437,9937,6137,0837,994M678
28/12/20202,31%0,8537,6536,9036,8937,654M482
23/12/20200,05%0,0236,8036,7836,5036,904M559
22/12/20200,22%0,0836,7837,0636,4037,075M656
21/12/2020-1,21%-0,4536,7036,6936,5037,075M548
18/12/20200,68%0,2537,1536,9036,6537,254M685
17/12/2020-0,62%-0,2336,9037,0936,8237,446M1.008
16/12/20200,68%0,2537,1337,2436,7037,2412M1.068
15/12/2020-0,32%-0,1236,8837,1936,7137,2510M965
14/12/20200,00%0,0037,0037,0036,8537,555M780
11/12/2020-1,78%-0,6737,0037,6636,9137,664M680
10/12/20200,45%0,1737,6737,4236,4037,676M942
09/12/2020-0,85%-0,3237,5037,8437,4338,074M571
08/12/2020-0,87%-0,3337,8238,2937,1438,297M847
07/12/20201,73%0,6538,1537,6037,4038,539M1.268
04/12/2020-1,45%-0,5537,5038,0537,5038,056M814
03/12/2020-1,42%-0,5538,0538,6037,9438,606M880
02/12/2020-1,66%-0,6538,6039,0037,7039,008M1.144
01/12/20201,21%0,4739,2538,8538,1339,254M612
30/11/2020-1,57%-0,6238,7839,4038,0039,587M1.008
27/11/2020-0,48%-0,1939,4039,6039,2039,854M485
26/11/2020-1,71%-0,6939,5940,0039,4140,114M561
25/11/20201,21%0,4840,2839,8839,2540,386M913
24/11/2020-1,73%-0,7039,8040,5939,6640,597M879
23/11/2020-0,69%-0,2840,5040,8340,1740,834M773
20/11/20200,97%0,3940,7840,5039,9440,784M493
19/11/2020-2,63%-1,0940,3941,2140,2541,3510M1.193
18/11/2020-3,94%-1,7041,4842,7140,7143,0316M1.964
17/11/2020-0,46%-0,2043,1843,8441,9743,9811M1.500
16/11/20200,28%0,1243,3843,6742,6743,9813M1.752
13/11/20201,67%0,7143,2643,0741,6043,2612M1.565
12/11/2020-3,62%-1,6042,5545,0042,5545,1611M1.081
11/11/2020-0,02%-0,0144,1544,5043,4044,803M381
10/11/20202,46%1,0644,1642,9742,8544,334M394
09/11/20203,31%1,3843,1042,4242,4243,496M684
06/11/20204,30%1,7241,7239,9639,3641,847M814
05/11/20204,66%1,7840,0038,6638,6240,004M415
04/11/2020-1,44%-0,5638,2239,1438,2239,213M304
03/11/2020-0,23%-0,0938,7839,0638,7439,342M328
30/10/2020-0,41%-0,1638,8739,4438,3739,442M233
29/10/20201,43%0,5539,0338,9737,4839,033M381
28/10/2020-1,33%-0,5238,4838,9337,2038,934M500
27/10/2020-0,81%-0,3239,0039,5838,2939,956M658
26/10/20200,05%0,0239,3239,5938,6839,704M554
23/10/20200,00%0,0039,3039,3039,1939,692M242
22/10/20201,05%0,4139,3038,8238,7039,503M323
21/10/2020-1,84%-0,7338,8939,7538,8939,903M371
20/10/2020-0,10%-0,0439,6239,6539,4639,983M363
19/10/20201,95%0,7639,6639,0038,5739,852M359
16/10/2020--38,9039,0038,0039,332M219


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito