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
24/02/2021	0,33%	0,15	45,14	45,10	44,84	45,57	9M	1.058
23/02/2021	1,33%	0,59	44,99	44,50	43,81	45,39	10M	1.154
22/02/2021	0,57%	0,25	44,40	43,50	42,55	44,40	7M	811
19/02/2021	0,59%	0,26	44,15	44,00	43,27	44,15	5M	682
18/02/2021	-0,70%	-0,31	43,89	44,18	42,57	44,18	9M	1.198
17/02/2021	0,55%	0,24	44,20	44,00	42,75	44,20	4M	607
12/02/2021	-0,54%	-0,24	43,96	44,20	43,68	44,99	7M	1.316
11/02/2021	0,50%	0,22	44,20	43,63	42,00	44,82	13M	1.890
10/02/2021	15,74%	5,98	43,98	39,55	39,16	43,98	30M	2.923
09/02/2021	0,26%	0,10	38,00	37,96	37,80	38,67	163M	1.317
08/02/2021	0,24%	0,09	37,90	37,98	37,31	38,50	3M	434

05/02/2021	-1,28%	-0,49	37,81	38,47	37,81	38,47	3M	535
04/02/2021	-0,52%	-0,20	38,30	38,73	38,05	39,00	4M	650
03/02/2021	-1,38%	-0,54	38,50	39,10	37,85	39,44	8M	896
02/02/2021	2,74%	1,04	39,04	38,30	38,28	39,44	10M	1.278
01/02/2021	2,26%	0,84	38,00	37,21	37,16	38,27	8M	596
29/01/2021	-1,17%	-0,44	37,16	37,60	37,15	38,23	5M	647
28/01/2021	1,59%	0,59	37,60	37,01	36,85	37,74	4M	599
27/01/2021	0,38%	0,14	37,01	36,77	36,50	37,78	7M	1.069
26/01/2021	-0,08%	-0,03	36,87	36,75	36,41	37,79	8M	1.193
22/01/2021	-0,43%	-0,16	36,90	37,26	35,97	37,26	11M	1.304
21/01/2021	-0,32%	-0,12	37,06	37,18	36,84	37,74	16M	1.610
20/01/2021	2,45%	0,89	37,18	36,81	36,26	37,51	11M	1.486
19/01/2021	-0,98%	-0,36	36,29	37,24	35,76	37,24	4M	704
18/01/2021	-1,37%	-0,51	36,65	37,16	36,50	37,82	7M	1.038
15/01/2021	-0,27%	-0,10	37,16	37,10	36,33	37,43	5M	718
14/01/2021	0,11%	0,04	37,26	37,50	36,91	37,50	5M	754
13/01/2021	0,19%	0,07	37,22	37,54	36,91	37,55	4M	642
12/01/2021	-0,24%	-0,09	37,15	37,49	37,15	37,90	4M	672
11/01/2021	0,68%	0,25	37,24	36,75	36,66	37,49	4M	818
08/01/2021	2,01%	0,73	36,99	36,26	36,26	37,49	4M	738
07/01/2021	-0,44%	-0,16	36,26	36,93	35,77	36,93	5M	902
06/01/2021	1,73%	0,62	36,42	35,81	35,47	36,70	6M	929
05/01/2021	-0,83%	-0,30	35,80	36,59	35,50	36,59	14M	1.493
04/01/2021	-5,00%	-1,90	36,10	38,01	36,10	38,16	11M	1.519
30/12/2020	0,03%	0,01	38,00	37,66	37,35	38,00	6M	824
29/12/2020	0,90%	0,34	37,99	37,61	37,08	37,99	4M	678
28/12/2020	2,31%	0,85	37,65	36,90	36,89	37,65	4M	482
23/12/2020	0,05%	0,02	36,80	36,78	36,50	36,90	4M	559
22/12/2020	0,22%	0,08	36,78	37,06	36,40	37,07	5M	656
21/12/2020	-1,21%	-0,45	36,70	36,69	36,50	37,07	5M	548
18/12/2020	0,68%	0,25	37,15	36,90	36,65	37,25	4M	685
17/12/2020	-0,62%	-0,23	36,90	37,09	36,82	37,44	6M	1.008
16/12/2020	0,68%	0,25	37,13	37,24	36,70	37,24	12M	1.068
15/12/2020	-0,32%	-0,12	36,88	37,19	36,71	37,25	10M	965
14/12/2020	0,00%	0,00	37,00	37,00	36,85	37,55	5M	780
11/12/2020	-1,78%	-0,67	37,00	37,66	36,91	37,66	4M	680
10/12/2020	0,45%	0,17	37,67	37,42	36,40	37,67	6M	942
09/12/2020	-0,85%	-0,32	37,50	37,84	37,43	38,07	4M	571
08/12/2020	-0,87%	-0,33	37,82	38,29	37,14	38,29	7M	847
07/12/2020	1,73%	0,65	38,15	37,60	37,40	38,53	9M	1.268
04/12/2020	-1,45%	-0,55	37,50	38,05	37,50	38,05	6M	814
03/12/2020	-1,42%	-0,55	38,05	38,60	37,94	38,60	6M	880
02/12/2020	-1,66%	-0,65	38,60	39,00	37,70	39,00	8M	1.144
01/12/2020	1,21%	0,47	39,25	38,85	38,13	39,25	4M	612
30/11/2020	-1,57%	-0,62	38,78	39,40	38,00	39,58	7M	1.008
27/11/2020	-0,48%	-0,19	39,40	39,60	39,20	39,85	4M	485
26/11/2020	-1,71%	-0,69	39,59	40,00	39,41	40,11	4M	561
25/11/2020	1,21%	0,48	40,28	39,88	39,25	40,38	6M	913
24/11/2020	-1,73%	-0,70	39,80	40,59	39,66	40,59	7M	879
23/11/2020	-0,69%	-0,28	40,50	40,83	40,17	40,83	4M	773
20/11/2020	0,97%	0,39	40,78	40,50	39,94	40,78	4M	493
19/11/2020	-2,63%	-1,09	40,39	41,21	40,25	41,35	10M	1.193
18/11/2020	-3,94%	-1,70	41,48	42,71	40,71	43,03	16M	1.964
17/11/2020	-0,46%	-0,20	43,18	43,84	41,97	43,98	11M	1.500
16/11/2020	0,28%	0,12	43,38	43,67	42,67	43,98	13M	1.752
13/11/2020	1,67%	0,71	43,26	43,07	41,60	43,26	12M	1.565
12/11/2020	-3,62%	-1,60	42,55	45,00	42,55	45,16	11M	1.081
11/11/2020	-0,02%	-0,01	44,15	44,50	43,40	44,80	3M	381
10/11/2020	2,46%	1,06	44,16	42,97	42,85	44,33	4M	394
09/11/2020	3,31%	1,38	43,10	42,42	42,42	43,49	6M	684
06/11/2020	4,30%	1,72	41,72	39,96	39,36	41,84	7M	814
05/11/2020	4,66%	1,78	40,00	38,66	38,62	40,00	4M	415
04/11/2020	-1,44%	-0,56	38,22	39,14	38,22	39,21	3M	304
03/11/2020	-0,23%	-0,09	38,78	39,06	38,74	39,34	2M	328
30/10/2020	-0,41%	-0,16	38,87	39,44	38,37	39,44	2M	233
29/10/2020	1,43%	0,55	39,03	38,97	37,48	39,03	3M	381
28/10/2020	-1,33%	-0,52	38,48	38,93	37,20	38,93	4M	500
27/10/2020	-0,81%	-0,32	39,00	39,58	38,29	39,95	6M	658
26/10/2020	0,05%	0,02	39,32	39,59	38,68	39,70	4M	554
23/10/2020	0,00%	0,00	39,30	39,30	39,19	39,69	2M	242
22/10/2020	1,05%	0,41	39,30	38,82	38,70	39,50	3M	323
21/10/2020	-1,84%	-0,73	38,89	39,75	38,89	39,90	3M	371
20/10/2020	-0,10%	-0,04	39,62	39,65	39,46	39,98	3M	363
19/10/2020	1,95%	0,76	39,66	39,00	38,57	39,85	2M	359
16/10/2020	-0,13%	-0,05	38,90	39,00	38,00	39,33	2M	219
15/10/2020	0,03%	0,01	38,95	38,75	38,11	39,16	2M	288
14/10/2020	0,26%	0,10	38,94	39,34	38,82	39,34	805K	119
13/10/2020	1,94%	0,74	38,84	38,68	38,00	39,37	7M	867
09/10/2020	-0,52%	-0,20	38,10	38,31	37,78	40,15	30M	420
08/10/2020	-3,04%	-1,20	38,30	39,89	38,30	39,89	3M	410
07/10/2020	-1,05%	-0,42	39,50	40,70	38,82	40,70	2M	225
06/10/2020	2,10%	0,82	39,92	39,57	39,28	39,99	2M	331
05/10/2020	-1,04%	-0,41	39,10	40,19	38,64	40,63	2M	384
02/10/2020	-3,40%	-1,39	39,51	40,69	39,50	41,14	3M	398
01/10/2020	2,25%	0,90	40,90	40,00	39,90	40,90	3M	383
30/09/2020	1,19%	0,47	40,00	39,88	39,43	40,21	6M	865
29/09/2020	1,41%	0,55	39,53	39,79	38,45	39,79	25M	513
28/09/2020	-0,33%	-0,13	38,98	39,17	38,50	39,40	2M	242
25/09/2020	1,58%	0,61	39,11	38,54	38,45	39,99	5M	582
24/09/2020	-4,49%	-1,81	38,50	40,33	38,50	40,33	3M	315
23/09/2020	-1,68%	-0,69	40,31	41,04	40,14	41,04	3M	435
22/09/2020	3,51%	1,39	41,00	39,80	39,40	41,24	5M	787
21/09/2020	-3,32%	-1,36	39,61	40,60	39,61	40,78	2M	259
18/09/2020	-3,60%	-1,53	40,97	42,77	40,41	42,77	4M	559
17/09/2020	0,00%	0,00	42,50	42,84	41,32	42,84	5M	567
16/09/2020	-0,89%	-0,38	42,50	42,89	41,99	43,09	3M	346
15/09/2020	-0,02%	-0,01	42,88	42,69	42,60	43,15	5M	606
14/09/2020	2,12%	0,89	42,89	42,43	42,24	43,00	24M	1.020
11/09/2020	2,44%	1,00	42,00	41,55	41,47	42,40	15M	1.960
10/09/2020	-3,53%	-1,50	41,00	42,72	40,88	42,72	14M	1.238
09/09/2020	-2,86%	-1,25	42,50	44,50	41,55	44,50	18M	2.387
08/09/2020	-1,02%	-0,45	43,75	44,20	43,75	44,20	5M	563
04/09/2020	0,18%	0,08	44,20	44,50	43,57	44,50	6M	778
03/09/2020	-0,63%	-0,28	44,12	44,43	43,71	44,50	4M	458
02/09/2020	0,11%	0,05	44,40	44,56	44,15	45,10	5M	480
01/09/2020	-1,29%	-0,58	44,35	44,93	44,24	45,06	6M	635
31/08/2020	0,85%	0,38	44,93	45,00	44,77	45,07	4M	428
28/08/2020	0,84%	0,37	44,55	44,04	44,04	44,55	21M	259
27/08/2020	0,11%	0,05	44,18	44,21	43,68	44,34	3M	370
26/08/2020	0,30%	0,13	44,13	44,29	43,61	44,29	2M	305
25/08/2020	1,27%	0,55	44,00	43,75	43,17	44,00	3M	338
24/08/2020	0,35%	0,15	43,45	43,93	42,88	43,95	4M	505
21/08/2020	-0,41%	-0,18	43,30	43,49	42,01	43,77	2M	327
20/08/2020	-1,92%	-0,85	43,48	43,59	42,93	44,32	4M	549
19/08/2020	-0,25%	-0,11	44,33	44,44	43,60	44,64	3M	432
18/08/2020	1,90%	0,83	44,44	43,99	43,35	44,44	2M	290
17/08/2020	0,00%	0,00	43,61	43,78	43,27	44,05	4M	451
14/08/2020	-2,66%	-1,19	43,61	44,74	42,46	44,90	9M	639
13/08/2020	1,36%	0,60	44,80	44,20	44,20	44,84	8M	778
12/08/2020	0,00%	0,00	44,20	44,50	43,15	44,50	4M	452
11/08/2020	0,43%	0,19	44,20	44,01	43,95	44,40	3M	307
10/08/2020	1,41%	0,61	44,01	43,77	43,49	44,29	3M	464
07/08/2020	-	-	43,40	43,21	42,90	43,68	7M	742

Date,Open,High,Low,Close,Volume
24-Feb-21,45.10,45.57,44.84,45.14,8796571
23-Feb-21,44.50,45.39,43.81,44.99,9857600
22-Feb-21,43.50,44.40,42.55,44.40,7013917
19-Feb-21,44.00,44.15,43.27,44.15,4709930
18-Feb-21,44.18,44.18,42.57,43.89,8617796
17-Feb-21,44.00,44.20,42.75,44.20,4039544
12-Feb-21,44.20,44.99,43.68,43.96,7481877
11-Feb-21,43.63,44.82,42.00,44.20,12924466
10-Feb-21,39.55,43.98,39.16,43.98,30218107
09-Feb-21,37.96,38.67,37.80,38.00,163043710
08-Feb-21,37.98,38.50,37.31,37.90,2879107
05-Feb-21,38.47,38.47,37.81,37.81,3014094
04-Feb-21,38.73,39.00,38.05,38.30,3671358
03-Feb-21,39.10,39.44,37.85,38.50,7677843
02-Feb-21,38.30,39.44,38.28,39.04,10208143
01-Feb-21,37.21,38.27,37.16,38.00,7591514
29-Jan-21,37.60,38.23,37.15,37.16,5384789
28-Jan-21,37.01,37.74,36.85,37.60,4153263
27-Jan-21,36.77,37.78,36.50,37.01,6604200
26-Jan-21,36.75,37.79,36.41,36.87,7908464
22-Jan-21,37.26,37.26,35.97,36.90,11034564
21-Jan-21,37.18,37.74,36.84,37.06,15650466
20-Jan-21,36.81,37.51,36.26,37.18,10560426
19-Jan-21,37.24,37.24,35.76,36.29,4496850
18-Jan-21,37.16,37.82,36.50,36.65,6648301
15-Jan-21,37.10,37.43,36.33,37.16,4993308
14-Jan-21,37.50,37.50,36.91,37.26,5048847
13-Jan-21,37.54,37.55,36.91,37.22,4266219
12-Jan-21,37.49,37.90,37.15,37.15,4373186
11-Jan-21,36.75,37.49,36.66,37.24,4385491
08-Jan-21,36.26,37.49,36.26,36.99,4331122
07-Jan-21,36.93,36.93,35.77,36.26,4833843
06-Jan-21,35.81,36.70,35.47,36.42,6120773
05-Jan-21,36.59,36.59,35.50,35.80,13829589
04-Jan-21,38.01,38.16,36.10,36.10,10786143
30-Dec-20,37.66,38.00,37.35,38.00,6282586
29-Dec-20,37.61,37.99,37.08,37.99,3976242
28-Dec-20,36.90,37.65,36.89,37.65,4207500
23-Dec-20,36.78,36.90,36.50,36.80,3753762
22-Dec-20,37.06,37.07,36.40,36.78,5113350
21-Dec-20,36.69,37.07,36.50,36.70,4795978
18-Dec-20,36.90,37.25,36.65,37.15,4179338
17-Dec-20,37.09,37.44,36.82,36.90,6247990
16-Dec-20,37.24,37.24,36.70,37.13,12384580
15-Dec-20,37.19,37.25,36.71,36.88,10109270
14-Dec-20,37.00,37.55,36.85,37.00,4807683
11-Dec-20,37.66,37.66,36.91,37.00,3986552
10-Dec-20,37.42,37.67,36.40,37.67,6332863
09-Dec-20,37.84,38.07,37.43,37.50,3637683
08-Dec-20,38.29,38.29,37.14,37.82,6565372
07-Dec-20,37.60,38.53,37.40,38.15,9250823
04-Dec-20,38.05,38.05,37.50,37.50,5549934
03-Dec-20,38.60,38.60,37.94,38.05,5878864
02-Dec-20,39.00,39.00,37.70,38.60,7844596
01-Dec-20,38.85,39.25,38.13,39.25,3724617
30-Nov-20,39.40,39.58,38.00,38.78,6648870
27-Nov-20,39.60,39.85,39.20,39.40,3675320
26-Nov-20,40.00,40.11,39.41,39.59,4183058
25-Nov-20,39.88,40.38,39.25,40.28,6081425
24-Nov-20,40.59,40.59,39.66,39.80,6855076
23-Nov-20,40.83,40.83,40.17,40.50,4350991
20-Nov-20,40.50,40.78,39.94,40.78,3935867
19-Nov-20,41.21,41.35,40.25,40.39,10318229
18-Nov-20,42.71,43.03,40.71,41.48,16326522
17-Nov-20,43.84,43.98,41.97,43.18,11389950
16-Nov-20,43.67,43.98,42.67,43.38,13154801
13-Nov-20,43.07,43.26,41.60,43.26,12115138
12-Nov-20,45.00,45.16,42.55,42.55,10770861
11-Nov-20,44.50,44.80,43.40,44.15,3380552
10-Nov-20,42.97,44.33,42.85,44.16,3819356
09-Nov-20,42.42,43.49,42.42,43.10,6395332
06-Nov-20,39.96,41.84,39.36,41.72,6807888
05-Nov-20,38.66,40.00,38.62,40.00,3740942
04-Nov-20,39.14,39.21,38.22,38.22,2737714
03-Nov-20,39.06,39.34,38.74,38.78,2201549
30-Oct-20,39.44,39.44,38.37,38.87,1783205
29-Oct-20,38.97,39.03,37.48,39.03,3058762
28-Oct-20,38.93,38.93,37.20,38.48,4100608
27-Oct-20,39.58,39.95,38.29,39.00,5810656
26-Oct-20,39.59,39.70,38.68,39.32,3922178
23-Oct-20,39.30,39.69,39.19,39.30,2379144
22-Oct-20,38.82,39.50,38.70,39.30,2504961
21-Oct-20,39.75,39.90,38.89,38.89,2747205
20-Oct-20,39.65,39.98,39.46,39.62,2913662
19-Oct-20,39.00,39.85,38.57,39.66,2277045
16-Oct-20,39.00,39.33,38.00,38.90,1626758
15-Oct-20,38.75,39.16,38.11,38.95,1956237
14-Oct-20,39.34,39.34,38.82,38.94,804589
13-Oct-20,38.68,39.37,38.00,38.84,6747322
09-Oct-20,38.31,40.15,37.78,38.10,30310033
08-Oct-20,39.89,39.89,38.30,38.30,3447563
07-Oct-20,40.70,40.70,38.82,39.50,1652537
06-Oct-20,39.57,39.99,39.28,39.92,1762951
05-Oct-20,40.19,40.63,38.64,39.10,2454639
02-Oct-20,40.69,41.14,39.50,39.51,3229175
01-Oct-20,40.00,40.90,39.90,40.90,2546621
30-Sep-20,39.88,40.21,39.43,40.00,6493377
29-Sep-20,39.79,39.79,38.45,39.53,25285175
28-Sep-20,39.17,39.40,38.50,38.98,2178344
25-Sep-20,38.54,39.99,38.45,39.11,4585495
24-Sep-20,40.33,40.33,38.50,38.50,2525564
23-Sep-20,41.04,41.04,40.14,40.31,3274433
22-Sep-20,39.80,41.24,39.40,41.00,5224122
21-Sep-20,40.60,40.78,39.61,39.61,1916457
18-Sep-20,42.77,42.77,40.41,40.97,3897904
17-Sep-20,42.84,42.84,41.32,42.50,5455082
16-Sep-20,42.89,43.09,41.99,42.50,2760512
15-Sep-20,42.69,43.15,42.60,42.88,4745458
14-Sep-20,42.43,43.00,42.24,42.89,23694938
11-Sep-20,41.55,42.40,41.47,42.00,15194703
10-Sep-20,42.72,42.72,40.88,41.00,13853506
09-Sep-20,44.50,44.50,41.55,42.50,18427531
08-Sep-20,44.20,44.20,43.75,43.75,5393291
04-Sep-20,44.50,44.50,43.57,44.20,6303960
03-Sep-20,44.43,44.50,43.71,44.12,3839424
02-Sep-20,44.56,45.10,44.15,44.40,4738329
01-Sep-20,44.93,45.06,44.24,44.35,6377933
31-Aug-20,45.00,45.07,44.77,44.93,4292109
28-Aug-20,44.04,44.55,44.04,44.55,21257415
27-Aug-20,44.21,44.34,43.68,44.18,2729434
26-Aug-20,44.29,44.29,43.61,44.13,2149594
25-Aug-20,43.75,44.00,43.17,44.00,2537347
24-Aug-20,43.93,43.95,42.88,43.45,3880298
21-Aug-20,43.49,43.77,42.01,43.30,2385013
20-Aug-20,43.59,44.32,42.93,43.48,4118411
19-Aug-20,44.44,44.64,43.60,44.33,3426354
18-Aug-20,43.99,44.44,43.35,44.44,2371508
17-Aug-20,43.78,44.05,43.27,43.61,3541679
14-Aug-20,44.74,44.90,42.46,43.61,9121714
13-Aug-20,44.20,44.84,44.20,44.80,7563300
12-Aug-20,44.50,44.50,43.15,44.20,3899633
11-Aug-20,44.01,44.40,43.95,44.20,2849038
10-Aug-20,43.77,44.29,43.49,44.01,3232194
07-Aug-20,43.21,43.68,42.90,43.40,6643750

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KEPL3

cotações, gráficos e mais...