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
28/01/2022	5,36%	1,93	37,92	36,12	35,84	37,92	6M	994
27/01/2022	1,12%	0,40	35,99	35,62	35,40	36,34	7M	1.085
26/01/2022	-1,25%	-0,45	35,59	36,04	35,37	36,69	6M	1.092
25/01/2022	3,53%	1,23	36,04	34,81	34,80	36,10	3M	643
24/01/2022	-2,03%	-0,72	34,81	35,46	34,50	35,63	7M	979
21/01/2022	-4,46%	-1,66	35,53	37,02	35,53	37,10	8M	1.518
20/01/2022	4,70%	1,67	37,19	35,52	35,52	37,19	7M	1.262
19/01/2022	2,25%	0,78	35,52	34,93	34,67	36,00	8M	1.530
18/01/2022	0,96%	0,33	34,74	34,49	33,60	35,13	8M	1.426
17/01/2022	0,03%	0,01	34,41	34,00	33,97	34,98	5M	836
14/01/2022	0,58%	0,20	34,40	34,20	33,36	34,76	7M	1.099

13/01/2022	-1,87%	-0,65	34,20	34,85	34,16	35,32	9M	1.581
12/01/2022	4,88%	1,62	34,85	33,21	33,10	34,85	9M	1.520
11/01/2022	2,53%	0,82	33,23	32,28	32,05	33,58	8M	1.681
10/01/2022	-1,79%	-0,59	32,41	32,86	31,23	32,86	8M	1.712
07/01/2022	-0,51%	-0,17	33,00	33,17	32,64	33,48	5M	1.164
06/01/2022	-1,34%	-0,45	33,17	33,91	32,91	33,99	8M	1.351
05/01/2022	-5,43%	-1,93	33,62	35,21	33,62	35,29	14M	2.018
04/01/2022	-7,49%	-2,88	35,55	38,96	35,45	38,99	16M	2.546
03/01/2022	-1,81%	-0,71	38,43	39,49	38,06	39,61	9M	1.559
30/12/2021	2,84%	1,08	39,14	38,10	38,10	39,75	24M	1.731
29/12/2021	1,93%	0,72	38,06	37,50	37,50	38,27	10M	1.756
28/12/2021	1,22%	0,45	37,34	36,90	36,55	37,34	17M	1.159
27/12/2021	4,68%	1,65	36,89	35,27	35,27	36,89	9M	1.775
23/12/2021	-0,42%	-0,15	35,24	35,50	34,82	35,50	4M	764
22/12/2021	-1,26%	-0,45	35,39	35,84	34,83	36,28	5M	882
21/12/2021	0,67%	0,24	35,84	36,06	35,06	36,06	4M	916
20/12/2021	-0,03%	-0,01	35,60	35,52	35,18	36,08	6M	1.207
17/12/2021	-1,00%	-0,36	35,61	35,89	35,44	36,37	9M	1.649
16/12/2021	-1,40%	-0,51	35,97	36,59	35,92	37,16	5M	995
15/12/2021	1,19%	0,43	36,48	35,80	35,80	36,87	12M	2.278
14/12/2021	1,01%	0,36	36,05	35,51	35,51	36,89	14M	2.430
13/12/2021	-0,45%	-0,16	35,69	35,86	35,49	36,86	11M	1.918
10/12/2021	5,29%	1,80	35,85	34,54	34,39	36,38	13M	1.936
09/12/2021	0,27%	0,09	34,05	33,89	33,60	34,35	7M	1.216
08/12/2021	2,91%	0,96	33,96	33,32	32,76	34,10	11M	1.970
07/12/2021	6,11%	1,90	33,00	31,50	31,34	33,11	12M	2.051
06/12/2021	0,26%	0,08	31,10	31,30	30,77	31,50	8M	1.352
03/12/2021	-0,74%	-0,23	31,02	31,57	30,90	31,93	6M	1.232
02/12/2021	2,29%	0,70	31,25	31,91	30,69	31,91	11M	2.195
01/12/2021	-2,18%	-0,68	30,55	31,73	30,36	31,93	9M	1.888
30/11/2021	-2,44%	-0,78	31,23	31,94	30,63	31,94	11M	2.107
29/11/2021	0,03%	0,01	32,01	32,55	31,80	32,55	4M	833
26/11/2021	-1,99%	-0,65	32,00	32,52	31,65	32,55	6M	1.338
25/11/2021	1,11%	0,36	32,65	32,86	32,30	33,12	5M	1.228
24/11/2021	0,56%	0,18	32,29	32,19	31,18	32,37	9M	1.720
23/11/2021	-2,10%	-0,69	32,11	33,01	31,81	33,05	8M	1.617
22/11/2021	-0,30%	-0,10	32,80	32,92	32,50	33,32	6M	1.297
19/11/2021	-0,54%	-0,18	32,90	33,11	32,68	33,55	9M	1.442
18/11/2021	-1,28%	-0,43	33,08	33,52	33,08	34,14	8M	936
17/11/2021	-1,12%	-0,38	33,51	34,01	33,34	34,50	12M	2.165
16/11/2021	-0,88%	-0,30	33,89	34,20	33,69	34,41	12M	1.590
12/11/2021	-2,65%	-0,93	34,19	35,04	34,19	35,48	7M	1.099
11/11/2021	2,21%	0,76	35,12	34,52	34,52	35,79	7M	1.311
10/11/2021	-0,81%	-0,28	34,36	34,55	34,34	35,35	5M	1.003
09/11/2021	0,93%	0,32	34,64	34,41	34,17	35,30	7M	1.550
08/11/2021	-1,21%	-0,42	34,32	34,92	34,32	35,10	6M	916
05/11/2021	-0,88%	-0,31	34,74	34,97	34,70	35,74	8M	1.122
04/11/2021	-0,40%	-0,14	35,05	35,27	35,00	36,09	9M	1.404
03/11/2021	-0,57%	-0,20	35,19	35,21	35,19	36,17	9M	1.713
01/11/2021	0,17%	0,06	35,39	35,71	35,31	36,16	4M	854
29/10/2021	-0,37%	-0,13	35,33	35,61	34,79	35,71	10M	1.561
28/10/2021	-1,53%	-0,55	35,46	35,85	35,10	36,74	10M	1.696
27/10/2021	-0,44%	-0,16	36,01	36,35	35,69	36,73	6M	1.074
26/10/2021	-1,15%	-0,42	36,17	36,27	35,86	36,64	6M	951
25/10/2021	2,52%	0,90	36,59	36,11	35,77	37,07	9M	1.451
22/10/2021	-2,33%	-0,85	35,69	36,98	34,21	36,98	12M	2.198
21/10/2021	-1,24%	-0,46	36,54	36,38	35,72	36,85	15M	1.968
20/10/2021	0,90%	0,33	37,00	37,41	36,27	37,41	7M	1.327
19/10/2021	-1,66%	-0,62	36,67	37,01	36,07	37,51	13M	2.125
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	-	-	54,12	54,24	53,83	54,75	8M	1.000

Date,Open,High,Low,Close,Volume
28-Jan-22,36.12,37.92,35.84,37.92,6493821
27-Jan-22,35.62,36.34,35.40,35.99,6653263
26-Jan-22,36.04,36.69,35.37,35.59,6439609
25-Jan-22,34.81,36.10,34.80,36.04,3094835
24-Jan-22,35.46,35.63,34.50,34.81,7198458
21-Jan-22,37.02,37.10,35.53,35.53,7926895
20-Jan-22,35.52,37.19,35.52,37.19,6980941
19-Jan-22,34.93,36.00,34.67,35.52,7897491
18-Jan-22,34.49,35.13,33.60,34.74,8146192
17-Jan-22,34.00,34.98,33.97,34.41,4780553
14-Jan-22,34.20,34.76,33.36,34.40,7464549
13-Jan-22,34.85,35.32,34.16,34.20,9339239
12-Jan-22,33.21,34.85,33.10,34.85,8801321
11-Jan-22,32.28,33.58,32.05,33.23,7805132
10-Jan-22,32.86,32.86,31.23,32.41,8245728
07-Jan-22,33.17,33.48,32.64,33.00,5486185
06-Jan-22,33.91,33.99,32.91,33.17,8336755
05-Jan-22,35.21,35.29,33.62,33.62,14436851
04-Jan-22,38.96,38.99,35.45,35.55,15860414
03-Jan-22,39.49,39.61,38.06,38.43,9046720
30-Dec-21,38.10,39.75,38.10,39.14,24388336
29-Dec-21,37.50,38.27,37.50,38.06,10133384
28-Dec-21,36.90,37.34,36.55,37.34,17179417
27-Dec-21,35.27,36.89,35.27,36.89,8782945
23-Dec-21,35.50,35.50,34.82,35.24,3956988
22-Dec-21,35.84,36.28,34.83,35.39,4636651
21-Dec-21,36.06,36.06,35.06,35.84,4292690
20-Dec-21,35.52,36.08,35.18,35.60,5795659
17-Dec-21,35.89,36.37,35.44,35.61,8843728
16-Dec-21,36.59,37.16,35.92,35.97,5139507
15-Dec-21,35.80,36.87,35.80,36.48,11931972
14-Dec-21,35.51,36.89,35.51,36.05,13756666
13-Dec-21,35.86,36.86,35.49,35.69,10931627
10-Dec-21,34.54,36.38,34.39,35.85,12964768
09-Dec-21,33.89,34.35,33.60,34.05,7281682
08-Dec-21,33.32,34.10,32.76,33.96,10514363
07-Dec-21,31.50,33.11,31.34,33.00,12290919
06-Dec-21,31.30,31.50,30.77,31.10,7642346
03-Dec-21,31.57,31.93,30.90,31.02,6144217
02-Dec-21,31.91,31.91,30.69,31.25,11020987
01-Dec-21,31.73,31.93,30.36,30.55,8976025
30-Nov-21,31.94,31.94,30.63,31.23,10735787
29-Nov-21,32.55,32.55,31.80,32.01,3579466
26-Nov-21,32.52,32.55,31.65,32.00,6482525
25-Nov-21,32.86,33.12,32.30,32.65,5290781
24-Nov-21,32.19,32.37,31.18,32.29,9272292
23-Nov-21,33.01,33.05,31.81,32.11,8341610
22-Nov-21,32.92,33.32,32.50,32.80,5628618
19-Nov-21,33.11,33.55,32.68,32.90,8635093
18-Nov-21,33.52,34.14,33.08,33.08,7833681
17-Nov-21,34.01,34.50,33.34,33.51,11867509
16-Nov-21,34.20,34.41,33.69,33.89,12190707
12-Nov-21,35.04,35.48,34.19,34.19,6757753
11-Nov-21,34.52,35.79,34.52,35.12,6610786
10-Nov-21,34.55,35.35,34.34,34.36,5167134
09-Nov-21,34.41,35.30,34.17,34.64,7307257
08-Nov-21,34.92,35.10,34.32,34.32,6182561
05-Nov-21,34.97,35.74,34.70,34.74,8434827
04-Nov-21,35.27,36.09,35.00,35.05,9162234
03-Nov-21,35.21,36.17,35.19,35.19,9136864
01-Nov-21,35.71,36.16,35.31,35.39,4368290
29-Oct-21,35.61,35.71,34.79,35.33,9728900
28-Oct-21,35.85,36.74,35.10,35.46,10098783
27-Oct-21,36.35,36.73,35.69,36.01,6315188
26-Oct-21,36.27,36.64,35.86,36.17,6107579
25-Oct-21,36.11,37.07,35.77,36.59,9168924
22-Oct-21,36.98,36.98,34.21,35.69,12157640
21-Oct-21,36.38,36.85,35.72,36.54,14761710
20-Oct-21,37.41,37.41,36.27,37.00,7454388
19-Oct-21,37.01,37.51,36.07,36.67,13350799
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

*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...