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
22/07/2019	-0,84%	-0,17	20,10	20,22	20,00	20,23	450K	77
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
29/04/2019	0,55%	0,10	18,40	18,40	18,31	18,56	291K	82
26/04/2019	-0,81%	-0,15	18,30	18,45	18,28	18,45	838K	95
25/04/2019	-0,81%	-0,15	18,45	18,47	18,32	18,50	575K	90
24/04/2019	1,09%	0,20	18,60	18,55	18,32	18,62	558K	132
23/04/2019	-0,86%	-0,16	18,40	18,56	18,40	18,78	742K	138
22/04/2019	-0,16%	-0,03	18,56	18,64	18,26	18,67	530K	173
18/04/2019	0,49%	0,09	18,59	18,56	18,38	18,68	434K	112
17/04/2019	1,09%	0,20	18,50	18,35	17,30	18,50	1M	276
16/04/2019	-0,49%	-0,09	18,30	18,43	18,20	18,65	977K	178
15/04/2019	3,31%	0,59	18,39	18,01	17,80	18,39	780K	165
12/04/2019	-1,39%	-0,25	17,80	17,99	17,80	18,06	1M	225
11/04/2019	-0,99%	-0,18	18,05	18,09	17,98	18,19	675K	118
10/04/2019	-2,15%	-0,40	18,23	18,60	18,08	18,63	1M	218
09/04/2019	-0,37%	-0,07	18,63	18,73	18,42	18,80	594K	135
08/04/2019	0,27%	0,05	18,70	18,70	18,65	19,08	614K	135
05/04/2019	-1,48%	-0,28	18,65	18,94	18,57	19,07	855K	195
04/04/2019	3,44%	0,63	18,93	18,28	18,28	19,03	1M	271
03/04/2019	-2,40%	-0,45	18,30	18,76	18,25	18,96	2M	323
02/04/2019	5,10%	0,91	18,75	17,87	17,87	18,76	4M	574
01/04/2019	3,12%	0,54	17,84	17,30	17,19	17,84	2M	246
29/03/2019	0,23%	0,04	17,30	17,46	17,30	17,59	15M	86
28/03/2019	0,64%	0,11	17,26	17,10	16,86	17,45	551K	155
27/03/2019	-1,72%	-0,30	17,15	17,42	17,05	17,50	598K	162
26/03/2019	0,35%	0,06	17,45	17,35	17,10	17,77	964K	167
25/03/2019	-0,46%	-0,08	17,39	17,50	17,15	17,50	478K	123
22/03/2019	-2,07%	-0,37	17,47	17,70	17,21	17,70	422K	114
21/03/2019	3,72%	0,64	17,84	17,60	17,43	17,98	4M	509
20/03/2019	0,06%	0,01	17,20	17,19	16,91	17,29	475K	137
19/03/2019	-0,52%	-0,09	17,19	17,25	17,00	17,32	481K	158
18/03/2019	0,12%	0,02	17,28	17,15	17,01	17,37	514K	126
15/03/2019	2,19%	0,37	17,26	17,00	16,99	17,30	855K	129
14/03/2019	-2,37%	-0,41	16,89	17,20	16,85	17,41	1M	285
13/03/2019	-0,86%	-0,15	17,30	17,57	17,11	17,60	796K	199
12/03/2019	-1,69%	-0,30	17,45	17,75	17,45	17,75	278K	93
11/03/2019	2,90%	0,50	17,75	17,25	17,25	17,79	362K	107
08/03/2019	-0,23%	-0,04	17,25	17,27	17,20	17,33	407K	76
07/03/2019	0,00%	0,00	17,29	17,00	17,00	17,39	428K	100
06/03/2019	0,82%	0,14	17,29	17,01	17,00	17,40	489K	120
01/03/2019	-0,58%	-0,10	17,15	17,25	17,00	17,40	685K	199
28/02/2019	-2,04%	-0,36	17,25	17,62	17,00	17,99	2M	350
27/02/2019	-0,45%	-0,08	17,61	17,60	17,42	17,70	363K	104
26/02/2019	-0,56%	-0,10	17,69	17,71	17,50	17,99	972K	152
25/02/2019	-0,34%	-0,06	17,79	17,85	17,60	17,85	556K	140
22/02/2019	0,85%	0,15	17,85	17,85	17,60	17,85	1M	223
21/02/2019	-0,23%	-0,04	17,70	17,73	17,21	17,78	1M	349

Date,Open,High,Low,Close,Volume
22-Jul-19,20.22,20.23,20.00,20.10,450162
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-19,18.40,18.56,18.31,18.40,291365
26-Apr-19,18.45,18.45,18.28,18.30,837909
25-Apr-19,18.47,18.50,18.32,18.45,574700
24-Apr-19,18.55,18.62,18.32,18.60,557552
23-Apr-19,18.56,18.78,18.40,18.40,742099
22-Apr-19,18.64,18.67,18.26,18.56,530195
18-Apr-19,18.56,18.68,18.38,18.59,434065
17-Apr-19,18.35,18.50,17.30,18.50,1333109
16-Apr-19,18.43,18.65,18.20,18.30,977077
15-Apr-19,18.01,18.39,17.80,18.39,779830
12-Apr-19,17.99,18.06,17.80,17.80,1203859
11-Apr-19,18.09,18.19,17.98,18.05,674752
10-Apr-19,18.60,18.63,18.08,18.23,1365089
09-Apr-19,18.73,18.80,18.42,18.63,593551
08-Apr-19,18.70,19.08,18.65,18.70,614417
05-Apr-19,18.94,19.07,18.57,18.65,854565
04-Apr-19,18.28,19.03,18.28,18.93,1429020
03-Apr-19,18.76,18.96,18.25,18.30,1557663
02-Apr-19,17.87,18.76,17.87,18.75,3743239
01-Apr-19,17.30,17.84,17.19,17.84,1534824
29-Mar-19,17.46,17.59,17.30,17.30,14856591
28-Mar-19,17.10,17.45,16.86,17.26,551217
27-Mar-19,17.42,17.50,17.05,17.15,597964
26-Mar-19,17.35,17.77,17.10,17.45,964046
25-Mar-19,17.50,17.50,17.15,17.39,477811
22-Mar-19,17.70,17.70,17.21,17.47,422441
21-Mar-19,17.60,17.98,17.43,17.84,3994966
20-Mar-19,17.19,17.29,16.91,17.20,475151
19-Mar-19,17.25,17.32,17.00,17.19,481357
18-Mar-19,17.15,17.37,17.01,17.28,514372
15-Mar-19,17.00,17.30,16.99,17.26,855395
14-Mar-19,17.20,17.41,16.85,16.89,1230449
13-Mar-19,17.57,17.60,17.11,17.30,795839
12-Mar-19,17.75,17.75,17.45,17.45,277591
11-Mar-19,17.25,17.79,17.25,17.75,362417
08-Mar-19,17.27,17.33,17.20,17.25,407275
07-Mar-19,17.00,17.39,17.00,17.29,428342
06-Mar-19,17.01,17.40,17.00,17.29,488557
01-Mar-19,17.25,17.40,17.00,17.15,685231
28-Feb-19,17.62,17.99,17.00,17.25,1631592
27-Feb-19,17.60,17.70,17.42,17.61,363471
26-Feb-19,17.71,17.99,17.50,17.69,971580
25-Feb-19,17.85,17.85,17.60,17.79,555640
22-Feb-19,17.85,17.85,17.60,17.85,1010615
21-Feb-19,17.73,17.78,17.21,17.70,1319947
20-Feb-19,17.74,17.84,17.55,17.74,1319947
19-Feb-19,17.70,17.95,17.38,17.51,1319947
18-Feb-19,16.98,17.85,16.98,17.84,1319947
15-Feb-19,16.75,16.88,16.52,16.73,1319947
14-Feb-19,16.86,16.98,16.55,16.80,1319947
13-Feb-19,16.98,16.98,16.40,16.86,1319947
12-Feb-19,16.93,17.09,16.55,16.87,1319947
11-Feb-19,16.19,16.96,16.19,16.95,1319947
08-Feb-19,15.28,16.25,14.85,16.20,1319947
07-Feb-19,15.69,15.69,15.22,15.28,1319947
06-Feb-19,16.27,16.47,15.50,15.69,1319947
05-Feb-19,15.70,16.50,15.69,16.23,1319947
04-Feb-19,15.10,15.97,15.10,15.62,1319947
01-Feb-19,15.18,15.18,15.00,15.03,1319947
31-Jan-19,15.06,15.17,15.00,15.00,1319947
30-Jan-19,15.25,15.25,15.05,15.08,1319947
29-Jan-19,15.21,15.22,15.08,15.08,1319947
28-Jan-19,15.03,15.28,15.03,15.22,1319947
24-Jan-19,15.20,15.30,15.12,15.30,1319947
23-Jan-19,15.04,15.22,15.00,15.20,1319947
22-Jan-19,15.10,15.15,15.00,15.04,1319947
21-Jan-19,15.01,15.18,15.00,15.09,1319947
18-Jan-19,15.24,15.26,15.12,15.20,1319947
17-Jan-19,15.00,15.29,15.00,15.23,1319947
16-Jan-19,14.45,15.00,14.41,15.00,1319947
15-Jan-19,14.41,14.45,14.25,14.45,1319947
14-Jan-19,14.40,14.45,14.40,14.40,1319947
11-Jan-19,14.61,14.61,14.35,14.40,1319947
10-Jan-19,14.79,14.80,14.60,14.70,1319947
09-Jan-19,14.76,15.01,14.75,14.85,1319947
08-Jan-19,15.00,15.00,14.75,14.85,1319947
07-Jan-19,15.20,15.30,14.91,15.08,1319947
04-Jan-19,15.10,15.23,15.02,15.20,1319947

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KEPL3