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
20/09/2019	0,66%	0,14	21,44	21,30	21,20	21,44	509K	64
19/09/2019	1,48%	0,31	21,30	21,01	21,01	21,43	223K	45
18/09/2019	-0,05%	-0,01	20,99	20,98	20,97	21,14	179K	32
17/09/2019	0,67%	0,14	21,00	21,00	20,84	21,07	770K	123
16/09/2019	-1,00%	-0,21	20,86	21,50	20,86	21,50	409K	77
13/09/2019	-0,52%	-0,11	21,07	21,31	21,07	21,40	386K	32
12/09/2019	0,38%	0,08	21,18	21,10	21,10	21,50	362K	69
11/09/2019	-0,19%	-0,04	21,10	21,07	21,01	21,32	458K	78
10/09/2019	0,19%	0,04	21,14	21,07	21,07	21,19	490K	79
09/09/2019	0,00%	0,00	21,10	21,21	21,10	21,34	324K	63
06/09/2019	0,00%	0,00	21,10	21,01	21,01	21,50	298K	44
05/09/2019	0,00%	0,00	21,10	21,24	21,10	21,44	292K	63
04/09/2019	2,13%	0,44	21,10	20,81	20,77	21,12	689K	111
03/09/2019	-1,15%	-0,24	20,66	20,90	20,61	21,11	498K	105
02/09/2019	-0,81%	-0,17	20,90	21,00	20,69	21,35	1M	241
30/08/2019	0,62%	0,13	21,07	20,99	20,97	21,35	1M	273
29/08/2019	0,77%	0,16	20,94	20,62	20,62	21,13	1M	251
28/08/2019	2,41%	0,49	20,78	20,44	20,44	20,78	209K	42
27/08/2019	0,15%	0,03	20,29	20,26	20,00	20,50	648K	131
26/08/2019	-2,46%	-0,51	20,26	20,65	20,26	20,73	814K	89
23/08/2019	0,29%	0,06	20,77	20,62	20,23	20,77	847K	111
22/08/2019	-1,19%	-0,25	20,71	20,88	20,59	20,88	557K	78
21/08/2019	3,51%	0,71	20,96	20,28	20,12	20,96	569K	104
20/08/2019	-1,70%	-0,35	20,25	20,46	20,20	20,46	479K	76
19/08/2019	1,98%	0,40	20,60	20,20	20,20	20,72	1M	90
16/08/2019	0,00%	0,00	20,20	20,46	20,08	20,46	455K	87
15/08/2019	-1,13%	-0,23	20,20	20,64	20,20	20,68	526K	80
14/08/2019	-1,35%	-0,28	20,43	20,68	20,34	20,70	711K	147
13/08/2019	-0,29%	-0,06	20,71	20,76	20,70	20,85	612K	75
12/08/2019	0,73%	0,15	20,77	20,56	20,20	20,81	1M	182
09/08/2019	-1,15%	-0,24	20,62	20,75	20,62	20,90	666K	82
08/08/2019	0,34%	0,07	20,86	20,83	20,75	21,00	1M	146
07/08/2019	-0,05%	-0,01	20,79	20,71	20,60	20,80	514K	78
06/08/2019	1,71%	0,35	20,80	20,41	20,41	20,80	753K	104
05/08/2019	-0,92%	-0,19	20,45	20,57	20,30	20,57	730K	109
02/08/2019	-0,29%	-0,06	20,64	20,71	20,52	20,76	516K	63
01/08/2019	0,24%	0,05	20,70	20,60	20,51	20,84	969K	153
31/07/2019	-0,43%	-0,09	20,65	20,71	20,60	20,72	477K	77
30/07/2019	0,05%	0,01	20,74	20,73	20,62	20,79	558K	129
29/07/2019	1,57%	0,32	20,73	20,40	20,30	20,74	722K	153
26/07/2019	0,69%	0,14	20,41	20,16	20,10	20,41	319K	64
25/07/2019	-0,15%	-0,03	20,27	20,01	20,01	20,29	309K	39
24/07/2019	0,30%	0,06	20,30	20,30	20,24	20,38	369K	43
23/07/2019	0,70%	0,14	20,24	20,10	20,08	20,25	421K	64
22/07/2019	-0,84%	-0,17	20,10	20,22	20,00	20,23	450K	77
19/07/2019	0,00%	0,00	20,27	20,19	20,06	20,45	497K	109
18/07/2019	1,91%	0,38	20,27	19,89	19,40	20,28	2M	255
17/07/2019	4,41%	0,84	19,89	19,05	18,95	19,89	872K	156
16/07/2019	-1,14%	-0,22	19,05	19,25	19,05	19,33	2M	205
15/07/2019	0,47%	0,09	19,27	19,18	19,13	19,35	440K	83
12/07/2019	-0,57%	-0,11	19,18	19,17	18,87	19,20	473K	93
11/07/2019	-0,05%	-0,01	19,29	19,23	19,15	19,31	576K	95
10/07/2019	-1,18%	-0,23	19,30	19,58	19,20	20,08	2M	298
08/07/2019	2,79%	0,53	19,53	19,20	19,08	19,55	1M	263
05/07/2019	-1,04%	-0,20	19,00	19,07	19,00	19,18	465K	102
04/07/2019	0,16%	0,03	19,20	19,29	18,95	19,45	864K	141
03/07/2019	0,84%	0,16	19,17	19,10	18,99	19,27	8M	125
02/07/2019	-1,25%	-0,24	19,01	19,21	18,85	19,21	839K	153
01/07/2019	-0,57%	-0,11	19,25	19,40	19,25	19,42	392K	98
28/06/2019	-0,05%	-0,01	19,36	19,43	19,23	19,50	850K	123
27/06/2019	0,10%	0,02	19,37	19,37	19,20	19,48	826K	86
26/06/2019	-0,51%	-0,10	19,35	19,50	19,30	19,50	664K	89
25/06/2019	-0,26%	-0,05	19,45	19,48	19,21	19,48	976K	216
24/06/2019	-0,76%	-0,15	19,50	19,65	19,32	19,73	2M	294
21/06/2019	1,76%	0,34	19,65	19,28	19,25	19,79	1M	207
19/06/2019	1,36%	0,26	19,31	19,00	19,00	19,45	827K	177
18/06/2019	-1,60%	-0,31	19,05	19,40	18,55	19,54	2M	461
17/06/2019	-1,12%	-0,22	19,36	19,60	19,28	19,60	669K	200
14/06/2019	3,05%	0,58	19,58	18,92	18,92	19,63	4M	659
13/06/2019	2,70%	0,50	19,00	18,46	18,43	19,00	792K	176
12/06/2019	-0,11%	-0,02	18,50	18,52	18,47	18,54	385K	68
11/06/2019	0,22%	0,04	18,52	18,60	18,41	18,60	512K	104
10/06/2019	-1,18%	-0,22	18,48	18,71	18,46	18,76	1M	224
07/06/2019	-0,53%	-0,10	18,70	18,75	18,70	18,96	520K	126
06/06/2019	-0,53%	-0,10	18,80	18,89	18,75	18,89	1M	168
05/06/2019	-0,26%	-0,05	18,90	18,83	18,78	18,90	912K	125
04/06/2019	0,26%	0,05	18,95	18,97	18,81	19,00	1M	196
03/06/2019	1,07%	0,20	18,90	18,87	18,75	18,97	1M	266
31/05/2019	-0,43%	-0,08	18,70	18,75	18,70	18,98	1M	178
30/05/2019	-0,16%	-0,03	18,78	18,72	18,69	18,90	987K	164
29/05/2019	0,27%	0,05	18,81	18,70	18,59	18,81	1M	183
28/05/2019	0,32%	0,06	18,76	18,54	18,54	18,88	787K	162
27/05/2019	0,70%	0,13	18,70	18,59	18,59	18,74	303K	57
24/05/2019	-0,70%	-0,13	18,57	18,79	18,47	18,80	317K	88
23/05/2019	-0,27%	-0,05	18,70	18,81	18,55	18,87	301K	76
22/05/2019	-0,64%	-0,12	18,75	18,96	18,68	19,05	335K	106
21/05/2019	2,44%	0,45	18,87	18,32	18,32	18,87	377K	114
20/05/2019	0,38%	0,07	18,42	18,38	18,27	18,61	668K	164
17/05/2019	-0,38%	-0,07	18,35	18,40	18,30	18,66	526K	128
16/05/2019	-1,34%	-0,25	18,42	18,76	18,31	18,85	481K	110
15/05/2019	-0,27%	-0,05	18,67	18,53	17,68	18,75	1M	305
14/05/2019	0,00%	0,00	18,72	18,80	18,38	18,80	745K	163
13/05/2019	-0,95%	-0,18	18,72	18,73	18,50	18,82	680K	167
10/05/2019	-0,42%	-0,08	18,90	18,98	18,62	19,03	778K	167
09/05/2019	1,66%	0,31	18,98	18,99	18,75	19,18	1M	197
08/05/2019	1,52%	0,28	18,67	18,41	18,41	18,85	675K	157
07/05/2019	-0,33%	-0,06	18,39	18,25	18,25	18,48	509K	102
06/05/2019	0,60%	0,11	18,45	18,20	18,14	18,45	553K	151
03/05/2019	-0,27%	-0,05	18,34	18,47	18,25	18,47	365K	77
02/05/2019	-0,11%	-0,02	18,39	18,30	18,30	18,50	143K	54
30/04/2019	0,05%	0,01	18,41	18,35	18,31	18,47	2M	89

Date,Open,High,Low,Close,Volume
20-Sep-19,21.30,21.44,21.20,21.44,508816
19-Sep-19,21.01,21.43,21.01,21.30,223257
18-Sep-19,20.98,21.14,20.97,20.99,178699
17-Sep-19,21.00,21.07,20.84,21.00,770032
16-Sep-19,21.50,21.50,20.86,20.86,408769
13-Sep-19,21.31,21.40,21.07,21.07,386367
12-Sep-19,21.10,21.50,21.10,21.18,361704
11-Sep-19,21.07,21.32,21.01,21.10,457994
10-Sep-19,21.07,21.19,21.07,21.14,490119
09-Sep-19,21.21,21.34,21.10,21.10,324352
06-Sep-19,21.01,21.50,21.01,21.10,298183
05-Sep-19,21.24,21.44,21.10,21.10,291927
04-Sep-19,20.81,21.12,20.77,21.10,688961
03-Sep-19,20.90,21.11,20.61,20.66,498236
02-Sep-19,21.00,21.35,20.69,20.90,1235743
30-Aug-19,20.99,21.35,20.97,21.07,1497864
29-Aug-19,20.62,21.13,20.62,20.94,1133094
28-Aug-19,20.44,20.78,20.44,20.78,209409
27-Aug-19,20.26,20.50,20.00,20.29,647946
26-Aug-19,20.65,20.73,20.26,20.26,813638
23-Aug-19,20.62,20.77,20.23,20.77,846733
22-Aug-19,20.88,20.88,20.59,20.71,556771
21-Aug-19,20.28,20.96,20.12,20.96,568748
20-Aug-19,20.46,20.46,20.20,20.25,478836
19-Aug-19,20.20,20.72,20.20,20.60,1004506
16-Aug-19,20.46,20.46,20.08,20.20,455465
15-Aug-19,20.64,20.68,20.20,20.20,526275
14-Aug-19,20.68,20.70,20.34,20.43,710525
13-Aug-19,20.76,20.85,20.70,20.71,611753
12-Aug-19,20.56,20.81,20.20,20.77,1162339
09-Aug-19,20.75,20.90,20.62,20.62,666193
08-Aug-19,20.83,21.00,20.75,20.86,1116745
07-Aug-19,20.71,20.80,20.60,20.79,514419
06-Aug-19,20.41,20.80,20.41,20.80,752782
05-Aug-19,20.57,20.57,20.30,20.45,729837
02-Aug-19,20.71,20.76,20.52,20.64,515694
01-Aug-19,20.60,20.84,20.51,20.70,968662
31-Jul-19,20.71,20.72,20.60,20.65,477118
30-Jul-19,20.73,20.79,20.62,20.74,557583
29-Jul-19,20.40,20.74,20.30,20.73,721566
26-Jul-19,20.16,20.41,20.10,20.41,318950
25-Jul-19,20.01,20.29,20.01,20.27,309106
24-Jul-19,20.30,20.38,20.24,20.30,369425
23-Jul-19,20.10,20.25,20.08,20.24,420575
22-Jul-19,20.22,20.23,20.00,20.10,450162
19-Jul-19,20.19,20.45,20.06,20.27,497156
18-Jul-19,19.89,20.28,19.40,20.27,1679232
17-Jul-19,19.05,19.89,18.95,19.89,872357
16-Jul-19,19.25,19.33,19.05,19.05,1580701
15-Jul-19,19.18,19.35,19.13,19.27,440189
12-Jul-19,19.17,19.20,18.87,19.18,473378
11-Jul-19,19.23,19.31,19.15,19.29,575847
10-Jul-19,19.58,20.08,19.20,19.30,1666667
08-Jul-19,19.20,19.55,19.08,19.53,1480447
05-Jul-19,19.07,19.18,19.00,19.00,464513
04-Jul-19,19.29,19.45,18.95,19.20,863509
03-Jul-19,19.10,19.27,18.99,19.17,7593827
02-Jul-19,19.21,19.21,18.85,19.01,838656
01-Jul-19,19.40,19.42,19.25,19.25,392319
28-Jun-19,19.43,19.50,19.23,19.36,849860
27-Jun-19,19.37,19.48,19.20,19.37,826249
26-Jun-19,19.50,19.50,19.30,19.35,664362
25-Jun-19,19.48,19.48,19.21,19.45,975775
24-Jun-19,19.65,19.73,19.32,19.50,1570483
21-Jun-19,19.28,19.79,19.25,19.65,1084660
19-Jun-19,19.00,19.45,19.00,19.31,827053
18-Jun-19,19.40,19.54,18.55,19.05,1528687
17-Jun-19,19.60,19.60,19.28,19.36,668532
14-Jun-19,18.92,19.63,18.92,19.58,3821446
13-Jun-19,18.46,19.00,18.43,19.00,792460
12-Jun-19,18.52,18.54,18.47,18.50,385118
11-Jun-19,18.60,18.60,18.41,18.52,511954
10-Jun-19,18.71,18.76,18.46,18.48,1017268
07-Jun-19,18.75,18.96,18.70,18.70,519872
06-Jun-19,18.89,18.89,18.75,18.80,1116875
05-Jun-19,18.83,18.90,18.78,18.90,911880
04-Jun-19,18.97,19.00,18.81,18.95,1196119
03-Jun-19,18.87,18.97,18.75,18.90,1418836
31-May-19,18.75,18.98,18.70,18.70,1122741
30-May-19,18.72,18.90,18.69,18.78,986952
29-May-19,18.70,18.81,18.59,18.81,1126560
28-May-19,18.54,18.88,18.54,18.76,787327
27-May-19,18.59,18.74,18.59,18.70,302536
24-May-19,18.79,18.80,18.47,18.57,317336
23-May-19,18.81,18.87,18.55,18.70,301047
22-May-19,18.96,19.05,18.68,18.75,335036
21-May-19,18.32,18.87,18.32,18.87,377345
20-May-19,18.38,18.61,18.27,18.42,668443
17-May-19,18.40,18.66,18.30,18.35,526158
16-May-19,18.76,18.85,18.31,18.42,481227
15-May-19,18.53,18.75,17.68,18.67,1429166
14-May-19,18.80,18.80,18.38,18.72,745411
13-May-19,18.73,18.82,18.50,18.72,680339
10-May-19,18.98,19.03,18.62,18.90,777703
09-May-19,18.99,19.18,18.75,18.98,1045045
08-May-19,18.41,18.85,18.41,18.67,674941
07-May-19,18.25,18.48,18.25,18.39,508839
06-May-19,18.20,18.45,18.14,18.45,552839
03-May-19,18.47,18.47,18.25,18.34,364845
02-May-19,18.30,18.50,18.30,18.39,143297
30-Apr-19,18.35,18.47,18.31,18.41,1709768
29-Apr-19,18.40,18.56,18.31,18.40,1709768
26-Apr-19,18.45,18.45,18.28,18.30,1709768
25-Apr-19,18.47,18.50,18.32,18.45,1709768
24-Apr-19,18.55,18.62,18.32,18.60,1709768
23-Apr-19,18.56,18.78,18.40,18.40,1709768
22-Apr-19,18.64,18.67,18.26,18.56,1709768
18-Apr-19,18.56,18.68,18.38,18.59,1709768
17-Apr-19,18.35,18.50,17.30,18.50,1709768
16-Apr-19,18.43,18.65,18.20,18.30,1709768
15-Apr-19,18.01,18.39,17.80,18.39,1709768
12-Apr-19,17.99,18.06,17.80,17.80,1709768
11-Apr-19,18.09,18.19,17.98,18.05,1709768
10-Apr-19,18.60,18.63,18.08,18.23,1709768
09-Apr-19,18.73,18.80,18.42,18.63,1709768
08-Apr-19,18.70,19.08,18.65,18.70,1709768
05-Apr-19,18.94,19.07,18.57,18.65,1709768
04-Apr-19,18.28,19.03,18.28,18.93,1709768
03-Apr-19,18.76,18.96,18.25,18.30,1709768
02-Apr-19,17.87,18.76,17.87,18.75,1709768
01-Apr-19,17.30,17.84,17.19,17.84,1709768
29-Mar-19,17.46,17.59,17.30,17.30,1709768
28-Mar-19,17.10,17.45,16.86,17.26,1709768
27-Mar-19,17.42,17.50,17.05,17.15,1709768
26-Mar-19,17.35,17.77,17.10,17.45,1709768
25-Mar-19,17.50,17.50,17.15,17.39,1709768
22-Mar-19,17.70,17.70,17.21,17.47,1709768
21-Mar-19,17.60,17.98,17.43,17.84,1709768
20-Mar-19,17.19,17.29,16.91,17.20,1709768
19-Mar-19,17.25,17.32,17.00,17.19,1709768
18-Mar-19,17.15,17.37,17.01,17.28,1709768
15-Mar-19,17.00,17.30,16.99,17.26,1709768
14-Mar-19,17.20,17.41,16.85,16.89,1709768
13-Mar-19,17.57,17.60,17.11,17.30,1709768

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KEPL3