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
27/07/2021	1,40%	0,74	53,60	52,78	52,78	53,60	11M	1.072
26/07/2021	-2,29%	-1,24	52,86	54,12	52,31	54,13	13M	1.233
23/07/2021	-1,64%	-0,90	54,10	54,98	53,41	55,36	18M	1.609
22/07/2021	0,73%	0,40	55,00	54,52	54,49	55,14	9M	1.027
21/07/2021	-0,09%	-0,05	54,60	54,78	54,22	55,03	7M	765
20/07/2021	0,98%	0,53	54,65	55,32	54,18	55,32	7M	822
19/07/2021	-1,37%	-0,75	54,12	54,24	53,83	54,75	8M	1.000
16/07/2021	-0,42%	-0,23	54,87	55,15	54,35	55,55	6M	865
15/07/2021	0,84%	0,46	55,10	54,36	54,36	55,84	20M	2.461
14/07/2021	0,44%	0,24	54,64	54,40	53,48	54,94	10M	1.098
13/07/2021	0,57%	0,31	54,40	54,00	53,88	54,80	7M	911

12/07/2021	0,07%	0,04	54,09	54,46	52,80	54,46	12M	1.351
08/07/2021	0,07%	0,04	54,05	53,35	52,90	54,45	9M	950
07/07/2021	1,28%	0,68	54,01	53,42	53,12	54,86	11M	1.241
06/07/2021	-2,07%	-1,13	53,33	54,98	52,80	55,00	12M	1.196
05/07/2021	-0,07%	-0,04	54,46	54,55	54,17	55,58	9M	1.001
02/07/2021	0,50%	0,27	54,50	54,31	54,03	55,14	12M	1.559
01/07/2021	-3,30%	-1,85	54,23	56,07	53,96	56,07	18M	1.576
30/06/2021	-1,73%	-0,99	56,08	56,99	54,93	56,99	26M	1.876
29/06/2021	-1,18%	-0,68	57,07	57,10	56,42	57,59	11M	932
28/06/2021	1,07%	0,61	57,75	58,50	57,37	58,62	21M	1.784
25/06/2021	0,23%	0,13	57,14	57,25	56,05	58,90	25M	2.431
24/06/2021	6,76%	3,61	57,01	57,15	55,80	60,00	25M	2.329
23/06/2021	2,50%	1,30	53,40	52,48	52,02	53,55	6M	753
22/06/2021	2,56%	1,30	52,10	50,80	50,37	52,10	8M	735
21/06/2021	-0,10%	-0,05	50,80	50,85	49,30	50,85	7M	702
18/06/2021	0,95%	0,48	50,85	50,18	50,01	50,89	5M	563
17/06/2021	-0,43%	-0,22	50,37	50,67	50,12	50,99	8M	959
16/06/2021	-0,57%	-0,29	50,59	50,98	50,20	50,99	6M	580
15/06/2021	-0,20%	-0,10	50,88	51,37	50,41	51,37	6M	668
14/06/2021	0,26%	0,13	50,98	51,35	50,40	51,35	6M	576
11/06/2021	-4,00%	-2,12	50,85	52,97	50,85	52,97	8M	834
10/06/2021	0,49%	0,26	52,97	53,33	52,35	53,37	4M	493
09/06/2021	0,02%	0,01	52,71	52,59	52,25	52,96	6M	626
08/06/2021	-2,10%	-1,13	52,70	53,81	51,50	54,31	11M	1.180
07/06/2021	-2,38%	-1,31	53,83	54,99	53,80	55,71	9M	908
04/06/2021	2,11%	1,14	55,14	54,00	53,55	55,30	11M	1.124
02/06/2021	-1,12%	-0,61	54,00	54,32	53,60	55,41	28M	1.858
01/06/2021	2,09%	1,12	54,61	53,48	53,45	54,76	24M	2.480
31/05/2021	2,77%	1,44	53,49	53,43	51,57	54,26	14M	1.721
28/05/2021	3,48%	1,75	52,05	50,30	49,95	52,05	12M	1.637
27/05/2021	-0,02%	-0,01	50,30	50,83	50,02	50,83	7M	493
26/05/2021	-0,30%	-0,15	50,31	51,00	49,90	51,00	6M	592
25/05/2021	-1,06%	-0,54	50,46	51,26	49,95	51,40	6M	674
24/05/2021	-1,92%	-1,00	51,00	52,41	50,28	52,41	7M	839
21/05/2021	-0,46%	-0,24	52,00	52,41	51,18	52,41	6M	746
20/05/2021	0,66%	0,34	52,24	52,59	51,22	52,60	6M	838
19/05/2021	-2,06%	-1,09	51,90	52,99	50,87	53,77	13M	1.290
18/05/2021	-0,45%	-0,24	52,99	53,34	52,20	53,34	6M	631
17/05/2021	-0,67%	-0,36	53,23	53,70	52,65	53,70	6M	656
14/05/2021	0,77%	0,41	53,59	53,85	53,50	54,56	10M	1.172
13/05/2021	0,70%	0,37	53,18	53,13	52,92	53,51	11M	1.368
12/05/2021	-1,25%	-0,67	52,81	53,47	52,58	53,63	20M	1.959
11/05/2021	0,21%	0,11	53,48	53,02	51,61	53,90	12M	1.397
10/05/2021	0,41%	0,22	53,37	53,90	52,80	53,90	12M	1.579
07/05/2021	-0,43%	-0,23	53,15	53,39	51,64	53,40	18M	1.289
06/05/2021	4,98%	2,53	53,38	50,84	50,80	53,38	25M	1.645
05/05/2021	2,36%	1,17	50,85	49,89	49,54	50,85	8M	595
04/05/2021	0,08%	0,04	49,68	49,71	49,40	50,21	9M	1.096
03/05/2021	-1,02%	-0,51	49,64	50,23	48,93	50,72	10M	1.472
30/04/2021	-0,44%	-0,22	50,15	50,21	50,15	50,85	8M	1.119
29/04/2021	1,35%	0,67	50,37	49,91	49,67	50,95	12M	1.386
28/04/2021	0,87%	0,43	49,70	49,59	49,14	50,00	7M	1.037
27/04/2021	1,19%	0,58	49,27	48,82	48,72	49,85	11M	1.254
26/04/2021	1,14%	0,55	48,69	48,80	47,53	48,94	7M	918
23/04/2021	1,26%	0,60	48,14	47,54	47,09	48,28	8M	1.010
22/04/2021	0,11%	0,05	47,54	48,00	46,82	48,67	10M	1.302
20/04/2021	2,79%	1,29	47,49	46,50	46,12	47,62	11M	1.214
19/04/2021	-0,24%	-0,11	46,20	47,48	45,66	47,48	9M	1.068
16/04/2021	-1,41%	-0,66	46,31	47,01	46,06	47,75	16M	1.990
15/04/2021	6,73%	2,96	46,97	44,41	44,24	46,97	9M	1.299
14/04/2021	-2,63%	-1,19	44,01	45,81	44,01	45,81	7M	921
13/04/2021	-1,29%	-0,59	45,20	45,60	45,20	46,27	9M	1.360
12/04/2021	0,88%	0,40	45,79	45,41	45,00	46,33	14M	1.764
09/04/2021	0,91%	0,41	45,39	45,19	44,84	45,78	15M	1.751
08/04/2021	3,28%	1,43	44,98	43,49	43,35	44,98	22M	2.293
07/04/2021	1,49%	0,64	43,55	42,98	42,79	43,66	7M	959
06/04/2021	0,49%	0,21	42,91	43,01	42,11	43,02	15M	1.120
05/04/2021	0,31%	0,13	42,70	42,82	42,53	43,27	9M	1.185
01/04/2021	-1,75%	-0,76	42,57	43,33	42,57	43,38	22M	1.061
31/03/2021	-3,92%	-1,77	43,33	44,05	43,09	44,08	11M	1.432
30/03/2021	2,59%	1,14	45,10	43,36	43,25	45,10	16M	1.620
29/03/2021	2,11%	0,91	43,96	43,05	42,57	43,96	8M	1.494
26/03/2021	-0,55%	-0,24	43,05	43,29	42,41	43,64	7M	995
25/03/2021	-1,68%	-0,74	43,29	44,81	42,54	44,81	9M	1.410
24/03/2021	-2,59%	-1,17	44,03	45,24	43,75	45,34	9M	1.100
23/03/2021	-0,66%	-0,30	45,20	45,51	44,67	45,99	10M	1.050
22/03/2021	0,89%	0,40	45,50	45,10	45,10	45,98	7M	933
19/03/2021	1,92%	0,85	45,10	44,68	44,13	45,18	13M	1.102
18/03/2021	-2,27%	-1,03	44,25	45,30	44,08	45,60	5M	634
17/03/2021	2,91%	1,28	45,28	44,38	43,70	45,28	5M	683
16/03/2021	-1,32%	-0,59	44,00	45,08	43,86	45,30	3M	530
15/03/2021	0,00%	0,00	44,59	44,70	43,90	45,72	5M	782
12/03/2021	0,77%	0,34	44,59	44,20	43,18	44,72	8M	909
11/03/2021	3,19%	1,37	44,25	43,68	41,90	44,25	15M	1.483
10/03/2021	0,66%	0,28	42,88	42,69	41,63	43,20	10M	1.667
09/03/2021	-2,18%	-0,95	42,60	43,26	41,41	44,16	17M	2.482
08/03/2021	-5,70%	-2,63	43,55	46,40	43,40	46,40	14M	1.643
05/03/2021	-1,68%	-0,79	46,18	47,48	45,61	47,63	7M	988
04/03/2021	0,47%	0,22	46,97	47,14	46,22	47,22	6M	820
03/03/2021	-0,76%	-0,36	46,75	47,41	45,62	47,75	18M	2.174
02/03/2021	0,26%	0,12	47,11	47,17	45,62	47,19	14M	1.524
01/03/2021	3,27%	1,49	46,99	46,56	46,26	47,25	17M	1.935
26/02/2021	0,49%	0,22	45,50	44,98	44,31	46,21	9M	1.269
25/02/2021	0,31%	0,14	45,28	44,12	44,12	46,26	13M	1.517
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	-	-	37,15	37,49	37,15	37,90	4M	672

Date,Open,High,Low,Close,Volume
27-Jul-21,52.78,53.60,52.78,53.60,10649635
26-Jul-21,54.12,54.13,52.31,52.86,13140680
23-Jul-21,54.98,55.36,53.41,54.10,18249580
22-Jul-21,54.52,55.14,54.49,55.00,8901359
21-Jul-21,54.78,55.03,54.22,54.60,7099024
20-Jul-21,55.32,55.32,54.18,54.65,6882126
19-Jul-21,54.24,54.75,53.83,54.12,7829673
16-Jul-21,55.15,55.55,54.35,54.87,6285986
15-Jul-21,54.36,55.84,54.36,55.10,19724414
14-Jul-21,54.40,54.94,53.48,54.64,9820563
13-Jul-21,54.00,54.80,53.88,54.40,7434027
12-Jul-21,54.46,54.46,52.80,54.09,12306077
08-Jul-21,53.35,54.45,52.90,54.05,9130003
07-Jul-21,53.42,54.86,53.12,54.01,11292483
06-Jul-21,54.98,55.00,52.80,53.33,12317413
05-Jul-21,54.55,55.58,54.17,54.46,9009712
02-Jul-21,54.31,55.14,54.03,54.50,11644552
01-Jul-21,56.07,56.07,53.96,54.23,18457937
30-Jun-21,56.99,56.99,54.93,56.08,26283383
29-Jun-21,57.10,57.59,56.42,57.07,10900014
28-Jun-21,58.50,58.62,57.37,57.75,21325734
25-Jun-21,57.25,58.90,56.05,57.14,24819997
24-Jun-21,57.15,60.00,55.80,57.01,25090189
23-Jun-21,52.48,53.55,52.02,53.40,6399101
22-Jun-21,50.80,52.10,50.37,52.10,8400010
21-Jun-21,50.85,50.85,49.30,50.80,6837432
18-Jun-21,50.18,50.89,50.01,50.85,4700464
17-Jun-21,50.67,50.99,50.12,50.37,8323268
16-Jun-21,50.98,50.99,50.20,50.59,5580973
15-Jun-21,51.37,51.37,50.41,50.88,5555857
14-Jun-21,51.35,51.35,50.40,50.98,5561581
11-Jun-21,52.97,52.97,50.85,50.85,8499169
10-Jun-21,53.33,53.37,52.35,52.97,4241996
09-Jun-21,52.59,52.96,52.25,52.71,6062694
08-Jun-21,53.81,54.31,51.50,52.70,10584351
07-Jun-21,54.99,55.71,53.80,53.83,8562177
04-Jun-21,54.00,55.30,53.55,55.14,11194706
02-Jun-21,54.32,55.41,53.60,54.00,27617416
01-Jun-21,53.48,54.76,53.45,54.61,23794495
31-May-21,53.43,54.26,51.57,53.49,14273692
28-May-21,50.30,52.05,49.95,52.05,11670309
27-May-21,50.83,50.83,50.02,50.30,7154705
26-May-21,51.00,51.00,49.90,50.31,5653061
25-May-21,51.26,51.40,49.95,50.46,5731599
24-May-21,52.41,52.41,50.28,51.00,7000136
21-May-21,52.41,52.41,51.18,52.00,6345774
20-May-21,52.59,52.60,51.22,52.24,6083239
19-May-21,52.99,53.77,50.87,51.90,12591036
18-May-21,53.34,53.34,52.20,52.99,6194819
17-May-21,53.70,53.70,52.65,53.23,5506807
14-May-21,53.85,54.56,53.50,53.59,9781269
13-May-21,53.13,53.51,52.92,53.18,10688098
12-May-21,53.47,53.63,52.58,52.81,20229779
11-May-21,53.02,53.90,51.61,53.48,11926115
10-May-21,53.90,53.90,52.80,53.37,12253297
07-May-21,53.39,53.40,51.64,53.15,17809878
06-May-21,50.84,53.38,50.80,53.38,25447363
05-May-21,49.89,50.85,49.54,50.85,7888923
04-May-21,49.71,50.21,49.40,49.68,9194362
03-May-21,50.23,50.72,48.93,49.64,10265017
30-Apr-21,50.21,50.85,50.15,50.15,8157688
29-Apr-21,49.91,50.95,49.67,50.37,12015985
28-Apr-21,49.59,50.00,49.14,49.70,7404565
27-Apr-21,48.82,49.85,48.72,49.27,11322121
26-Apr-21,48.80,48.94,47.53,48.69,7403270
23-Apr-21,47.54,48.28,47.09,48.14,7894561
22-Apr-21,48.00,48.67,46.82,47.54,9779163
20-Apr-21,46.50,47.62,46.12,47.49,10784187
19-Apr-21,47.48,47.48,45.66,46.20,8669150
16-Apr-21,47.01,47.75,46.06,46.31,16346365
15-Apr-21,44.41,46.97,44.24,46.97,9015952
14-Apr-21,45.81,45.81,44.01,44.01,7196884
13-Apr-21,45.60,46.27,45.20,45.20,9110411
12-Apr-21,45.41,46.33,45.00,45.79,14164692
09-Apr-21,45.19,45.78,44.84,45.39,15362490
08-Apr-21,43.49,44.98,43.35,44.98,22084407
07-Apr-21,42.98,43.66,42.79,43.55,6737232
06-Apr-21,43.01,43.02,42.11,42.91,14745368
05-Apr-21,42.82,43.27,42.53,42.70,8823477
01-Apr-21,43.33,43.38,42.57,42.57,22455565
31-Mar-21,44.05,44.08,43.09,43.33,10995289
30-Mar-21,43.36,45.10,43.25,45.10,15757011
29-Mar-21,43.05,43.96,42.57,43.96,8438830
26-Mar-21,43.29,43.64,42.41,43.05,6604736
25-Mar-21,44.81,44.81,42.54,43.29,9189584
24-Mar-21,45.24,45.34,43.75,44.03,9220529
23-Mar-21,45.51,45.99,44.67,45.20,10388185
22-Mar-21,45.10,45.98,45.10,45.50,6862179
19-Mar-21,44.68,45.18,44.13,45.10,12926640
18-Mar-21,45.30,45.60,44.08,44.25,4894651
17-Mar-21,44.38,45.28,43.70,45.28,4594800
16-Mar-21,45.08,45.30,43.86,44.00,3427784
15-Mar-21,44.70,45.72,43.90,44.59,5473213
12-Mar-21,44.20,44.72,43.18,44.59,7827067
11-Mar-21,43.68,44.25,41.90,44.25,15140869
10-Mar-21,42.69,43.20,41.63,42.88,9633066
09-Mar-21,43.26,44.16,41.41,42.60,17048102
08-Mar-21,46.40,46.40,43.40,43.55,13785407
05-Mar-21,47.48,47.63,45.61,46.18,7191055
04-Mar-21,47.14,47.22,46.22,46.97,5981959
03-Mar-21,47.41,47.75,45.62,46.75,17868365
02-Mar-21,47.17,47.19,45.62,47.11,13860144
01-Mar-21,46.56,47.25,46.26,46.99,17045275
26-Feb-21,44.98,46.21,44.31,45.50,8542667
25-Feb-21,44.12,46.26,44.12,45.28,13055951
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...