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
05/12/20230,77%0,0810,4710,3910,1810,5821M6.877
04/12/2023-3,26%-0,3510,3910,6410,3010,8529M7.831
01/12/2023-3,24%-0,3610,7411,1010,7411,3630M6.994
30/11/20232,49%0,2711,1010,8410,8411,2313M5.502
29/11/2023-1,55%-0,1710,8310,8310,7711,1010M3.169
28/11/20231,57%0,1711,0010,8610,7611,1311M6.048
27/11/2023-0,64%-0,0710,8310,9010,7111,0617M5.373
24/11/2023-3,63%-0,4110,9011,3310,8811,3611M2.750
23/11/2023-0,09%-0,0111,3111,3811,2611,609M3.591
22/11/2023-1,14%-0,1311,3211,4511,2911,6411M3.749
21/11/20231,42%0,1611,4511,3111,2211,5519M6.024
20/11/20230,09%0,0111,2911,2911,2911,428M3.503
17/11/2023-0,35%-0,0411,2811,3211,1311,389M3.323
16/11/2023-0,18%-0,0211,3211,3411,2711,5011M4.464
14/11/20234,42%0,4811,3410,8310,8311,4617M6.450
13/11/2023-0,73%-0,0810,8610,9110,8011,016M2.742
10/11/20231,96%0,2110,9410,7410,7311,0310M3.271
09/11/20230,85%0,0910,7310,6410,6011,1413M4.177
08/11/20232,11%0,2210,6410,4410,3310,7916M5.196
07/11/20233,07%0,3110,4210,0510,0410,5212M4.460
06/11/20230,20%0,0210,1110,109,9410,1914M6.772
03/11/20231,41%0,1410,0910,069,9810,2616M6.280
01/11/2023-5,95%-0,639,9510,549,8510,5546M14.225
31/10/20232,22%0,2310,5810,4510,2810,7313M6.011
30/10/2023-1,43%-0,1510,3510,5910,2510,6811M4.262
27/10/2023-1,59%-0,1710,5010,7310,5010,879M3.812
26/10/20232,69%0,2810,6710,4710,4610,736M2.483
25/10/2023-3,35%-0,3610,3910,8010,3810,808M3.015
24/10/20231,42%0,1510,7510,8010,4810,807M2.774
23/10/20231,34%0,1410,6010,4810,3010,7612M4.576
20/10/20230,38%0,0410,4610,3710,2710,487M3.023
19/10/2023-0,19%-0,0210,4210,4910,3610,548M3.013
18/10/2023-1,51%-0,1610,4410,6210,3810,6816M3.636
17/10/2023-1,49%-0,1610,6010,7010,5110,788M3.028
16/10/2023-1,01%-0,1110,7610,9510,6311,047M2.698
13/10/2023-2,07%-0,2310,8711,1010,8511,128M3.228
11/10/2023-1,07%-0,1211,1011,2710,9711,367M2.446
10/10/20231,72%0,1911,2211,0511,0311,329M3.553
09/10/20231,47%0,1611,0310,7810,6111,0410M3.473
06/10/2023-0,37%-0,0410,8710,8410,5510,9212M4.219
05/10/20230,65%0,0710,9110,8510,6811,0410M3.564
04/10/2023-1,90%-0,2110,8411,0510,7211,1818M5.659
03/10/2023-2,64%-0,3011,0511,2710,9411,3416M5.707
02/10/2023-1,99%-0,2311,3511,5511,2611,5717M3.431
29/09/2023-0,09%-0,0111,5811,7611,4711,8413M3.841
28/09/20232,75%0,3111,5911,2911,2911,6212M3.292
27/09/20230,09%0,0111,2811,2811,1311,4610M3.813
26/09/2023-1,91%-0,2211,2711,4311,1811,5713M5.030
25/09/2023-0,09%-0,0111,4911,3811,2711,5111M3.594
22/09/2023-1,96%-0,2311,5011,7611,3511,8516M5.208
21/09/2023-1,59%-0,1911,7311,7911,6111,9817M5.171
20/09/2023-0,25%-0,0311,9211,9611,9012,0620M4.984
19/09/2023-0,08%-0,0111,9512,0111,7812,029M2.745
18/09/2023-0,08%-0,0111,9612,0211,8812,1412M2.461
15/09/2023-0,91%-0,1111,9712,0811,8612,2913M3.599
14/09/20231,68%0,2012,0811,9011,8912,1012M3.684
13/09/2023-1,41%-0,1711,8812,0611,8512,1016M5.542
12/09/20235,33%0,6112,0511,5111,4612,1325M7.429
11/09/20231,69%0,1911,4411,2811,2611,4710M3.558
08/09/2023-1,66%-0,1911,2511,4211,1211,5115M4.430
06/09/2023-0,09%-0,0111,4411,5011,3111,5612M3.693
05/09/20230,35%0,0411,4511,4111,2811,5718M6.229
04/09/20230,44%0,0511,4111,4311,3211,6519M5.657
01/09/20231,25%0,1411,3611,2510,8111,4334M9.709
31/08/2023-0,18%-0,0211,2211,3011,1211,4620M7.194
30/08/2023-1,58%-0,1811,2411,4211,0611,4617M5.696
29/08/2023-0,52%-0,0611,4211,3411,1911,5017M5.023
28/08/20231,15%0,1311,4811,4811,4211,5517M3.725
25/08/2023-0,61%-0,0711,3511,4511,3011,5215M4.923
24/08/20230,97%0,1111,4211,3811,3111,7522M5.965
23/08/20232,54%0,2811,3111,1011,0711,3717M4.651
22/08/20232,51%0,2711,0310,8210,8211,1221M5.978
21/08/20231,22%0,1310,7610,6310,5010,9623M7.869
18/08/20236,30%0,6310,6310,049,9010,6831M8.774
17/08/2023-1,67%-0,1710,0010,189,9210,2511M4.832
16/08/20231,70%0,1710,1710,0910,0210,3313M4.287
15/08/2023-1,48%-0,1510,0010,159,8510,179M3.447
14/08/20233,05%0,3010,159,809,7710,2010M3.646
11/08/2023-1,60%-0,169,8510,069,6410,0713M3.533
10/08/20230,00%0,0010,0110,0010,0010,159M3.171
09/08/20230,60%0,0610,019,989,9010,067M3.157
08/08/2023-0,50%-0,059,959,909,829,9812M3.799
07/08/2023-0,20%-0,0210,0010,029,8210,0414M4.660
04/08/2023-1,28%-0,1310,0210,0610,0110,2919M6.397
03/08/20232,42%0,2410,159,509,2910,2343M10.658
02/08/20233,01%0,299,919,659,529,9323M6.810
01/08/20232,45%0,239,629,409,349,6418M5.391
31/07/20230,97%0,099,399,379,319,4320M5.964
28/07/20231,42%0,139,309,219,169,358M2.858
27/07/2023-1,50%-0,149,179,349,129,4411M3.442
26/07/2023-1,06%-0,109,319,419,239,4210M3.775
25/07/20230,32%0,039,419,439,379,5815M4.335
24/07/20230,54%0,059,389,319,279,4010M4.403
21/07/20230,11%0,019,339,369,269,4617M5.468
20/07/20230,98%0,099,329,259,229,386M3.094
19/07/2023-0,86%-0,089,239,349,099,3412M3.678
18/07/20230,11%0,019,319,319,269,4010M4.006
17/07/20231,42%0,139,309,209,129,4013M5.387
14/07/2023-0,97%-0,099,179,259,069,369M4.473
13/07/20230,54%0,059,269,259,189,339M4.280
12/07/20231,21%0,119,219,209,169,3817M5.575
11/07/20230,55%0,059,109,058,909,1716M5.164
10/07/2023-2,69%-0,259,059,319,039,3715M5.524
07/07/2023-0,64%-0,069,309,489,309,5019M5.435
06/07/2023-3,60%-0,359,369,729,359,7616M6.284
05/07/20231,78%0,179,719,439,439,9017M6.659
04/07/20230,63%0,069,549,429,429,6414M4.618
03/07/20230,21%0,029,489,509,289,5618M6.915
30/06/20231,07%0,109,469,469,419,7720M6.636
29/06/20232,86%0,269,369,119,119,3718M6.403
28/06/20230,78%0,079,109,088,989,2617M5.450
27/06/2023-0,33%-0,039,039,138,829,2516M5.293
26/06/2023-0,88%-0,089,069,209,009,2718M6.085
23/06/20231,44%0,139,149,168,959,2019M5.527
22/06/20231,01%0,099,018,928,779,0518M6.113
21/06/2023-0,45%-0,048,929,008,739,0020M6.496
20/06/20231,36%0,128,968,858,749,0318M6.188
19/06/20234,00%0,348,848,508,508,8811M4.096
16/06/2023-0,70%-0,068,508,528,388,6322M7.955
15/06/20230,71%0,068,568,508,428,6014M5.959
14/06/20231,55%0,138,508,408,318,5014M5.673
13/06/2023-1,99%-0,178,378,568,258,6417M7.162
12/06/2023-1,04%-0,098,548,688,428,7015M5.454
09/06/2023-0,92%-0,088,638,808,588,8816M5.980
07/06/2023-0,80%-0,078,718,828,628,9827M12.041
06/06/20231,27%0,118,788,708,658,8719M8.618
05/06/20233,58%0,308,678,378,378,7222M6.761
02/06/2023-0,36%-0,038,378,428,378,7320M9.354
01/06/20232,56%0,218,408,258,128,5422M10.677
31/05/2023-0,61%-0,058,198,248,088,3216M6.243
30/05/2023-5,40%-0,478,248,758,168,8120M6.696
29/05/20230,00%0,008,718,808,658,9012M5.076
26/05/20237,80%0,638,718,188,188,7523M6.269
25/05/2023--8,088,007,928,2815M6.340


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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