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

papéis
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
04/07/2022-1,48%-0,2214,6514,8914,6215,088M2.844
01/07/20221,64%0,2414,8714,7114,5215,0818M4.082
30/06/20221,32%0,1914,6314,4814,0514,7018M5.570
29/06/2022-5,74%-0,8814,4415,3914,3215,399M3.523
28/06/20220,79%0,1215,3215,3515,0415,5510M3.958
27/06/20221,13%0,1715,2015,1314,6415,367M2.177
24/06/20221,14%0,1715,0314,9514,7315,286M2.021
23/06/2022-2,62%-0,4014,8615,3214,6415,4413M4.807
22/06/20220,86%0,1315,2614,9514,6715,2917M5.945
21/06/2022-4,54%-0,7215,1315,9915,0216,0818M5.213
20/06/2022-3,00%-0,4915,8516,2415,6116,4412M4.084
17/06/2022-5,98%-1,0416,3417,0316,0217,0315M4.332
15/06/20222,24%0,3817,3817,0716,8517,4910M2.914
14/06/2022-0,58%-0,1017,0017,0716,6717,077M2.363
13/06/2022-1,72%-0,3017,1016,9816,7417,3711M3.704
10/06/2022-3,17%-0,5717,4017,8517,3017,8512M3.078
09/06/2022-2,76%-0,5117,9718,4917,8718,6013M2.262
08/06/2022-0,70%-0,1318,4818,3918,3118,7210M2.362
07/06/2022-3,48%-0,6718,6119,1618,2019,1615M3.633
06/06/2022-3,46%-0,6919,2820,0919,0020,3412M3.298
03/06/20220,10%0,0219,9719,9519,6720,1911M2.745
02/06/2022-0,65%-0,1319,9520,3519,9120,5114M3.416
01/06/2022-2,14%-0,4420,0820,7920,0820,7910M2.468
31/05/2022-0,34%-0,0720,5220,7920,4420,889M2.402
30/05/2022-0,53%-0,1120,5920,8120,4321,098M2.394
27/05/2022-0,10%-0,0220,7020,7520,5521,079M2.632
26/05/2022-1,10%-0,2320,7221,0020,5621,2312M2.949
25/05/20229,46%1,8120,9519,0518,7520,9921M3.779
24/05/20220,47%0,0919,1419,1018,3419,1711M2.484
23/05/20222,25%0,4219,0518,8318,8119,3622M4.918
20/05/2022-0,59%-0,1118,6318,7518,4819,0217M2.417
19/05/20222,97%0,5418,7418,1918,0518,8310M2.244
18/05/2022-2,41%-0,4518,2018,5118,1018,789M3.003
17/05/20222,53%0,4618,6518,4918,1918,7911M3.235
16/05/2022-4,16%-0,7918,1919,0018,0719,0817M5.048
13/05/20221,71%0,3218,9818,8418,7019,089M2.092
12/05/20220,32%0,0618,6618,5018,4018,9910M3.565
11/05/20221,58%0,2918,6018,4718,1418,9013M4.594
10/05/20221,27%0,2318,3118,4517,8918,7212M3.761
09/05/2022-5,04%-0,9618,0818,7318,0118,8114M4.111
06/05/2022-65,48%-36,1119,0418,4218,1519,1019M5.860
05/05/2022-5,73%-3,3555,1558,3153,2358,5936M4.091
04/05/20221,51%0,8758,5057,4957,1058,5025M2.126
03/05/20220,19%0,1157,6357,6156,9057,9314M1.242
02/05/20220,45%0,2657,5257,5655,2157,6117M1.940
29/04/2022-0,76%-0,4457,2657,9156,9558,2418M2.089
28/04/20221,44%0,8257,7058,4456,6658,5023M2.492
27/04/20224,29%2,3456,8854,9154,7857,9226M2.808
26/04/20221,56%0,8454,5453,6952,9754,9314M1.577
25/04/20222,42%1,2753,7052,0551,1053,9210M1.200
22/04/2022-2,85%-1,5452,4353,7851,4953,7814M1.440
20/04/20221,60%0,8553,9753,1252,9354,5919M1.710
19/04/20220,34%0,1853,1252,9551,4753,6111M1.250
18/04/20224,38%2,2252,9450,5450,0252,9416M1.501
14/04/20220,38%0,1950,7250,5349,8350,726M605
13/04/20220,36%0,1850,5350,4349,9951,318M1.099
12/04/2022-1,83%-0,9450,3551,8350,2653,0412M1.466
11/04/2022-1,23%-0,6451,2951,8049,7051,8012M1.696
08/04/2022-0,44%-0,2351,9352,0850,8552,437M823
07/04/20220,25%0,1352,1651,8451,0052,448M968
06/04/2022-1,89%-1,0052,0352,9650,6153,0311M1.483
05/04/20222,73%1,4153,0351,6951,4254,2030M3.431
04/04/20221,14%0,5851,6251,5949,6751,8813M1.677
01/04/2022-6,00%-3,2651,0454,8350,3754,8324M2.692
31/03/20221,50%0,8054,3052,8952,8754,9021M2.446
30/03/2022-0,28%-0,1553,5053,8253,2054,139M971
29/03/2022-0,13%-0,0753,6553,3653,1854,1910M1.407
28/03/20220,58%0,3153,7254,0052,8554,1912M1.364
25/03/20222,20%1,1553,4152,5552,3154,0214M1.633
24/03/2022-4,20%-2,2952,2652,1550,5052,5214M1.766
23/03/20223,06%1,6254,5552,8552,4854,6513M1.546
22/03/2022-0,36%-0,1952,9353,2552,2153,8413M1.618
21/03/2022-1,37%-0,7453,1253,8352,4154,2114M1.783
18/03/2022-2,64%-1,4653,8655,3252,3555,3217M2.120
17/03/20224,18%2,2255,3253,0952,0755,3217M2.230
16/03/20220,19%0,1053,1053,4052,2954,4610M1.385
15/03/2022-0,51%-0,2753,0052,6452,0853,2220M2.554
14/03/2022-4,89%-2,7453,2755,6252,9355,9822M2.771
11/03/2022-4,74%-2,7956,0158,9055,2458,9815M1.640
10/03/20221,40%0,8158,8057,6457,2858,8024M2.183
09/03/20221,68%0,9657,9957,3055,8658,0920M2.088
08/03/20220,46%0,2657,0357,1256,1157,5020M2.216
07/03/20220,09%0,0556,7756,7255,6557,1221M2.362
04/03/20222,72%1,5056,7255,2954,8156,7235M3.661
03/03/20223,93%2,0955,2253,3853,2555,3627M3.316
02/03/20223,65%1,8753,1351,5050,9553,8017M2.121
25/02/20224,74%2,3251,2648,7948,4351,2621M2.773
24/02/20221,98%0,9548,9446,4246,2648,9419M2.517
23/02/20221,65%0,7847,9947,0746,8648,8320M2.805
22/02/20220,49%0,2347,2147,4346,6648,9017M2.208
21/02/2022-2,12%-1,0246,9848,1146,6548,6016M2.193
18/02/2022-2,99%-1,4848,0049,3947,6049,6618M2.296
17/02/20228,87%4,0349,4847,5546,7049,4836M3.491
16/02/20222,09%0,9345,4544,9744,2045,458M1.018
15/02/20221,46%0,6444,5244,0743,7645,8814M1.805
14/02/20222,21%0,9543,8842,9742,6244,559M1.300
11/02/2022-0,67%-0,2942,9343,3242,0343,5413M1.508
10/02/2022-0,05%-0,0243,2243,6842,4443,779M1.258
09/02/20220,56%0,2443,2443,5242,6144,1312M1.555
08/02/20222,80%1,1743,0042,0541,3443,009M1.401
07/02/20221,31%0,5441,8341,5040,6742,4711M1.322
04/02/2022-2,13%-0,9041,2942,5040,6142,509M1.351
03/02/20222,30%0,9542,1940,7540,4542,1911M1.775
02/02/20222,74%1,1041,2439,9839,9841,5513M1.975
01/02/20223,19%1,2440,1439,2238,4140,1412M1.855
31/01/20222,58%0,9838,9037,5937,4738,9115M2.168
28/01/20225,36%1,9337,9236,1235,8437,926M994
27/01/20221,12%0,4035,9935,6235,4036,347M1.085
26/01/2022-1,25%-0,4535,5936,0435,3736,696M1.092
25/01/20223,53%1,2336,0434,8134,8036,103M643
24/01/2022-2,03%-0,7234,8135,4634,5035,637M979
21/01/2022-4,46%-1,6635,5337,0235,5337,108M1.518
20/01/20224,70%1,6737,1935,5235,5237,197M1.262
19/01/20222,25%0,7835,5234,9334,6736,008M1.530
18/01/20220,96%0,3334,7434,4933,6035,138M1.426
17/01/20220,03%0,0134,4134,0033,9734,985M836
14/01/20220,58%0,2034,4034,2033,3634,767M1.099
13/01/2022-1,87%-0,6534,2034,8534,1635,329M1.581
12/01/20224,88%1,6234,8533,2133,1034,859M1.520
11/01/20222,53%0,8233,2332,2832,0533,588M1.681
10/01/2022-1,79%-0,5932,4132,8631,2332,868M1.712
07/01/2022-0,51%-0,1733,0033,1732,6433,485M1.164
06/01/2022-1,34%-0,4533,1733,9132,9133,998M1.351
05/01/2022-5,43%-1,9333,6235,2133,6235,2914M2.018
04/01/2022-7,49%-2,8835,5538,9635,4538,9916M2.546
03/01/2022-1,81%-0,7138,4339,4938,0639,619M1.559
30/12/20212,84%1,0839,1438,1038,1039,7524M1.731
29/12/20211,93%0,7238,0637,5037,5038,2710M1.756
28/12/20211,22%0,4537,3436,9036,5537,3417M1.159
27/12/20214,68%1,6536,8935,2735,2736,899M1.775
23/12/2021-0,42%-0,1535,2435,5034,8235,504M764
22/12/2021-1,26%-0,4535,3935,8434,8336,285M882
21/12/20210,67%0,2435,8436,0635,0636,064M916
20/12/2021--35,6035,5235,1836,086M1.207


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito