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
01/07/2020	1,71%	0,64	38,09	37,45	37,38	38,09	7M	866
30/06/2020	1,77%	0,65	37,45	36,80	36,55	37,45	3M	374
29/06/2020	-0,54%	-0,20	36,80	37,15	36,63	37,50	3M	301
26/06/2020	1,51%	0,55	37,00	36,45	36,39	37,25	6M	494
25/06/2020	1,70%	0,61	36,45	35,99	35,70	36,45	4M	584
24/06/2020	-0,44%	-0,16	35,84	36,01	35,20	36,06	4M	403
23/06/2020	1,41%	0,50	36,00	36,00	35,77	36,13	4M	574
22/06/2020	1,14%	0,40	35,50	35,40	35,08	35,80	3M	474
19/06/2020	1,74%	0,60	35,10	35,00	34,51	35,99	3M	466
18/06/2020	1,65%	0,56	34,50	34,00	33,93	34,50	4M	523
17/06/2020	2,85%	0,94	33,94	33,20	33,20	33,94	5M	639

16/06/2020	5,03%	1,58	33,00	32,01	32,01	33,65	6M	737
15/06/2020	3,08%	0,94	31,42	29,85	29,85	31,49	4M	585
12/06/2020	0,76%	0,23	30,48	29,35	28,43	30,48	10M	981
10/06/2020	0,77%	0,23	30,25	30,03	30,03	30,31	5M	835
09/06/2020	-1,31%	-0,40	30,02	30,30	29,97	30,62	4M	483
08/06/2020	0,76%	0,23	30,42	30,44	30,13	30,79	7M	1.079
05/06/2020	0,77%	0,23	30,19	30,34	29,90	30,44	5M	723
04/06/2020	0,20%	0,06	29,96	29,79	29,77	30,11	7M	1.152
03/06/2020	0,67%	0,20	29,90	29,99	29,67	30,42	5M	725
02/06/2020	-0,50%	-0,15	29,70	30,20	29,64	30,20	5M	914
01/06/2020	-0,50%	-0,15	29,85	30,00	29,30	30,14	6M	1.005
29/05/2020	2,21%	0,65	30,00	29,46	28,77	30,00	2M	449
28/05/2020	-0,51%	-0,15	29,35	29,50	28,86	29,86	3M	481
27/05/2020	1,34%	0,39	29,50	29,75	29,24	30,13	8M	1.387
26/05/2020	0,73%	0,21	29,11	29,50	28,55	29,50	4M	619
25/05/2020	0,00%	0,00	28,90	29,00	28,80	29,45	4M	465
22/05/2020	0,35%	0,10	28,90	28,93	28,15	29,01	1M	189
21/05/2020	0,70%	0,20	28,80	28,95	28,54	29,50	2M	416
20/05/2020	1,92%	0,54	28,60	28,06	28,06	28,69	1M	236
19/05/2020	1,01%	0,28	28,06	27,90	27,76	28,20	1M	219
18/05/2020	3,00%	0,81	27,78	27,32	27,15	28,14	2M	233
15/05/2020	-0,11%	-0,03	26,97	27,30	26,20	27,30	2M	406
14/05/2020	-0,92%	-0,25	27,00	27,23	26,75	28,27	2M	240
13/05/2020	-4,39%	-1,25	27,25	28,57	26,66	28,69	2M	275
12/05/2020	-1,04%	-0,30	28,50	28,82	28,36	29,17	2M	264
11/05/2020	2,06%	0,58	28,80	27,99	27,99	28,80	1M	191
08/05/2020	2,54%	0,70	28,22	27,75	27,65	28,25	1M	172
07/05/2020	0,99%	0,27	27,52	27,89	27,30	27,89	1M	146
06/05/2020	1,76%	0,47	27,25	26,90	26,75	27,46	3M	507
05/05/2020	2,41%	0,63	26,78	26,23	26,22	26,78	1M	156
04/05/2020	-3,08%	-0,83	26,15	26,00	24,90	26,15	2M	305
30/04/2020	2,59%	0,68	26,98	26,19	25,72	26,98	962K	174
29/04/2020	3,18%	0,81	26,30	25,99	25,83	26,31	2M	140
28/04/2020	6,21%	1,49	25,49	24,29	24,28	25,50	2M	269
27/04/2020	1,69%	0,40	24,00	23,77	23,72	24,03	4M	188
24/04/2020	-1,67%	-0,40	23,60	23,87	22,60	24,00	1M	168
23/04/2020	-1,23%	-0,30	24,00	24,30	23,57	24,60	4M	342
22/04/2020	0,41%	0,10	24,30	24,87	23,92	24,87	4M	342
20/04/2020	0,88%	0,21	24,20	23,70	23,22	24,20	2M	196
17/04/2020	-2,04%	-0,50	23,99	24,60	23,51	25,00	2M	368
16/04/2020	2,21%	0,53	24,49	24,13	23,28	24,49	3M	299
15/04/2020	-4,16%	-1,04	23,96	24,97	23,88	24,97	3M	344
14/04/2020	-2,72%	-0,70	25,00	25,70	25,00	26,00	1M	175
13/04/2020	3,21%	0,80	25,70	24,30	24,30	25,70	744K	139
09/04/2020	3,75%	0,90	24,90	24,25	24,00	25,00	2M	320
08/04/2020	-2,87%	-0,71	24,00	24,85	24,00	24,98	1M	171
07/04/2020	0,08%	0,02	24,71	24,85	24,71	25,90	2M	247
06/04/2020	2,32%	0,56	24,69	24,85	24,14	24,85	1M	223
03/04/2020	-2,86%	-0,71	24,13	24,79	23,69	24,83	2M	179
02/04/2020	1,85%	0,45	24,84	24,41	23,93	24,84	1M	191
01/04/2020	0,37%	0,09	24,39	24,15	23,29	24,39	2M	158
31/03/2020	1,67%	0,40	24,30	24,34	23,84	24,34	5M	224
30/03/2020	-0,62%	-0,15	23,90	24,22	23,83	24,34	2M	190
27/03/2020	0,17%	0,04	24,05	23,95	23,00	24,05	2M	356
26/03/2020	0,67%	0,16	24,01	23,55	23,51	24,30	3M	347
25/03/2020	1,71%	0,40	23,85	23,18	23,08	24,49	2M	250
24/03/2020	4,31%	0,97	23,45	24,23	22,82	24,23	2M	302
23/03/2020	-3,10%	-0,72	22,48	23,78	21,63	23,78	3M	178
20/03/2020	1,75%	0,40	23,20	23,50	21,63	23,98	3M	607
19/03/2020	0,93%	0,21	22,80	21,75	21,15	22,80	7M	1.092
18/03/2020	-9,28%	-2,31	22,59	24,70	21,04	24,70	8M	330
17/03/2020	3,66%	0,88	24,90	24,35	22,97	24,90	7M	767
16/03/2020	-9,43%	-2,50	24,02	24,48	22,88	24,80	3M	343
13/03/2020	4,78%	1,21	26,52	25,30	24,62	27,74	7M	603
12/03/2020	-7,22%	-1,97	25,31	25,05	22,96	25,90	4M	208
11/03/2020	-1,16%	-0,32	27,28	27,10	25,02	27,28	3M	351
10/03/2020	1,47%	0,40	27,60	28,30	26,43	28,30	2M	456
09/03/2020	-6,11%	-1,77	27,20	28,05	25,30	28,05	2M	390
06/03/2020	-3,56%	-1,07	28,97	29,50	28,07	29,71	2M	276
05/03/2020	-1,02%	-0,31	30,04	30,07	29,24	30,48	2M	352
04/03/2020	1,61%	0,48	30,35	30,11	29,90	30,35	2M	232
03/03/2020	1,77%	0,52	29,87	29,50	29,26	30,01	4M	642
02/03/2020	1,59%	0,46	29,35	29,00	28,48	29,35	1M	188
28/02/2020	1,90%	0,54	28,89	28,18	26,87	28,89	8M	1.590
27/02/2020	1,25%	0,35	28,35	27,90	27,24	28,37	4M	750
26/02/2020	-6,67%	-2,00	28,00	29,00	28,00	29,86	3M	404
21/02/2020	-0,10%	-0,03	30,00	29,96	29,79	30,25	5M	461
20/02/2020	0,47%	0,14	30,03	29,97	29,75	30,09	6M	788
19/02/2020	-0,03%	-0,01	29,89	29,92	29,79	29,95	6M	718
18/02/2020	0,17%	0,05	29,90	29,74	29,55	29,90	3M	483
17/02/2020	0,30%	0,09	29,85	29,76	29,60	29,98	3M	556
14/02/2020	-0,77%	-0,23	29,76	29,95	29,76	30,00	3M	494
13/02/2020	-0,03%	-0,01	29,99	29,90	29,74	29,99	2M	281
12/02/2020	0,00%	0,00	30,00	30,10	29,79	30,11	6M	801
11/02/2020	0,00%	0,00	30,00	30,02	29,85	30,19	4M	762
10/02/2020	-1,32%	-0,40	30,00	30,45	28,53	30,45	4M	772
07/02/2020	0,00%	0,00	30,40	30,32	30,00	30,52	5M	684
06/02/2020	-0,33%	-0,10	30,40	30,60	30,27	31,00	3M	380
05/02/2020	0,03%	0,01	30,50	30,60	30,11	31,38	10M	780
04/02/2020	1,50%	0,45	30,49	30,29	30,15	30,60	6M	623
03/02/2020	0,47%	0,14	30,04	30,00	29,88	30,30	5M	539
31/01/2020	-0,33%	-0,10	29,90	30,04	29,90	30,04	6M	370
30/01/2020	-0,33%	-0,10	30,00	29,90	29,71	30,10	5M	1.084
29/01/2020	-0,73%	-0,22	30,10	30,35	30,01	30,39	2M	323
28/01/2020	0,43%	0,13	30,32	30,20	30,12	30,60	2M	317
27/01/2020	-0,03%	-0,01	30,19	29,95	29,68	30,20	2M	268
24/01/2020	-0,33%	-0,10	30,20	30,42	29,70	30,42	3M	206
23/01/2020	0,33%	0,10	30,30	30,09	30,06	30,30	2M	292
22/01/2020	0,17%	0,05	30,20	30,30	30,06	30,38	3M	200
21/01/2020	-0,17%	-0,05	30,15	30,19	29,99	30,40	2M	325
20/01/2020	-1,24%	-0,38	30,20	30,67	30,10	30,84	9M	859
17/01/2020	-0,55%	-0,17	30,58	31,00	30,40	31,00	7M	428
16/01/2020	0,52%	0,16	30,75	30,80	30,25	31,00	6M	445
15/01/2020	0,66%	0,20	30,59	30,65	30,14	30,75	7M	489
14/01/2020	-0,36%	-0,11	30,39	30,50	30,14	30,80	2M	256
13/01/2020	0,99%	0,30	30,50	30,94	30,35	30,94	2M	230
10/01/2020	0,67%	0,20	30,20	29,96	29,42	30,43	3M	301
09/01/2020	0,00%	0,00	30,00	30,10	29,85	30,27	2M	259
08/01/2020	-0,83%	-0,25	30,00	30,49	29,90	30,59	3M	489
07/01/2020	-0,66%	-0,20	30,25	31,10	30,18	31,10	2M	200
06/01/2020	-0,16%	-0,05	30,45	30,39	30,22	30,50	2M	373
03/01/2020	0,83%	0,25	30,50	30,16	30,00	30,50	2M	252
02/01/2020	2,72%	0,80	30,25	29,97	29,52	30,72	6M	602
30/12/2019	1,20%	0,35	29,45	29,10	29,10	29,49	2M	253
27/12/2019	0,00%	0,00	29,10	29,44	28,90	29,44	2M	317
26/12/2019	0,00%	0,00	29,10	29,32	28,90	29,50	5M	565
23/12/2019	2,94%	0,83	29,10	28,99	28,49	29,20	2M	262
20/12/2019	2,80%	0,77	28,27	27,59	27,37	28,48	6M	873
19/12/2019	16,13%	3,82	27,50	23,69	23,30	27,60	5M	701
18/12/2019	3,86%	0,88	23,68	22,85	22,28	24,47	119M	733
17/12/2019	2,01%	0,45	22,80	22,69	22,43	22,80	828K	165
16/12/2019	0,72%	0,16	22,35	22,46	22,35	22,66	2M	321
13/12/2019	-	-	22,19	22,00	21,92	22,38	843K	58

Date,Open,High,Low,Close,Volume
01-Jul-20,37.45,38.09,37.38,38.09,6805105
30-Jun-20,36.80,37.45,36.55,37.45,3091238
29-Jun-20,37.15,37.50,36.63,36.80,2616443
26-Jun-20,36.45,37.25,36.39,37.00,5775461
25-Jun-20,35.99,36.45,35.70,36.45,3978117
24-Jun-20,36.01,36.06,35.20,35.84,3756911
23-Jun-20,36.00,36.13,35.77,36.00,3976739
22-Jun-20,35.40,35.80,35.08,35.50,3491543
19-Jun-20,35.00,35.99,34.51,35.10,3418182
18-Jun-20,34.00,34.50,33.93,34.50,4149148
17-Jun-20,33.20,33.94,33.20,33.94,5003770
16-Jun-20,32.01,33.65,32.01,33.00,5591460
15-Jun-20,29.85,31.49,29.85,31.42,3682211
12-Jun-20,29.35,30.48,28.43,30.48,10153495
10-Jun-20,30.03,30.31,30.03,30.25,4738349
09-Jun-20,30.30,30.62,29.97,30.02,3569145
08-Jun-20,30.44,30.79,30.13,30.42,7271805
05-Jun-20,30.34,30.44,29.90,30.19,4845851
04-Jun-20,29.79,30.11,29.77,29.96,6904334
03-Jun-20,29.99,30.42,29.67,29.90,4805224
02-Jun-20,30.20,30.20,29.64,29.70,5081408
01-Jun-20,30.00,30.14,29.30,29.85,5789983
29-May-20,29.46,30.00,28.77,30.00,2135768
28-May-20,29.50,29.86,28.86,29.35,2815553
27-May-20,29.75,30.13,29.24,29.50,7730735
26-May-20,29.50,29.50,28.55,29.11,4048311
25-May-20,29.00,29.45,28.80,28.90,3522887
22-May-20,28.93,29.01,28.15,28.90,1127967
21-May-20,28.95,29.50,28.54,28.80,2251457
20-May-20,28.06,28.69,28.06,28.60,1246943
19-May-20,27.90,28.20,27.76,28.06,1077668
18-May-20,27.32,28.14,27.15,27.78,1978849
15-May-20,27.30,27.30,26.20,26.97,2452205
14-May-20,27.23,28.27,26.75,27.00,1633513
13-May-20,28.57,28.69,26.66,27.25,2174204
12-May-20,28.82,29.17,28.36,28.50,2000244
11-May-20,27.99,28.80,27.99,28.80,1192797
08-May-20,27.75,28.25,27.65,28.22,1115282
07-May-20,27.89,27.89,27.30,27.52,1111653
06-May-20,26.90,27.46,26.75,27.25,3268291
05-May-20,26.23,26.78,26.22,26.78,1147479
04-May-20,26.00,26.15,24.90,26.15,1553580
30-Apr-20,26.19,26.98,25.72,26.98,961854
29-Apr-20,25.99,26.31,25.83,26.30,1920306
28-Apr-20,24.29,25.50,24.28,25.49,1903029
27-Apr-20,23.77,24.03,23.72,24.00,4381450
24-Apr-20,23.87,24.00,22.60,23.60,1180152
23-Apr-20,24.30,24.60,23.57,24.00,3780685
22-Apr-20,24.87,24.87,23.92,24.30,3665536
20-Apr-20,23.70,24.20,23.22,24.20,2115834
17-Apr-20,24.60,25.00,23.51,23.99,1865754
16-Apr-20,24.13,24.49,23.28,24.49,2915313
15-Apr-20,24.97,24.97,23.88,23.96,3019771
14-Apr-20,25.70,26.00,25.00,25.00,1222972
13-Apr-20,24.30,25.70,24.30,25.70,744419
09-Apr-20,24.25,25.00,24.00,24.90,1809278
08-Apr-20,24.85,24.98,24.00,24.00,1238950
07-Apr-20,24.85,25.90,24.71,24.71,1590557
06-Apr-20,24.85,24.85,24.14,24.69,1119150
03-Apr-20,24.79,24.83,23.69,24.13,1610302
02-Apr-20,24.41,24.84,23.93,24.84,1438581
01-Apr-20,24.15,24.39,23.29,24.39,1562016
31-Mar-20,24.34,24.34,23.84,24.30,5003800
30-Mar-20,24.22,24.34,23.83,23.90,1680009
27-Mar-20,23.95,24.05,23.00,24.05,2277623
26-Mar-20,23.55,24.30,23.51,24.01,3438142
25-Mar-20,23.18,24.49,23.08,23.85,1582592
24-Mar-20,24.23,24.23,22.82,23.45,2004235
23-Mar-20,23.78,23.78,21.63,22.48,2594661
20-Mar-20,23.50,23.98,21.63,23.20,3121474
19-Mar-20,21.75,22.80,21.15,22.80,6895400
18-Mar-20,24.70,24.70,21.04,22.59,7941741
17-Mar-20,24.35,24.90,22.97,24.90,6570413
16-Mar-20,24.48,24.80,22.88,24.02,3382714
13-Mar-20,25.30,27.74,24.62,26.52,6868332
12-Mar-20,25.05,25.90,22.96,25.31,3595331
11-Mar-20,27.10,27.28,25.02,27.28,2577041
10-Mar-20,28.30,28.30,26.43,27.60,2307616
09-Mar-20,28.05,28.05,25.30,27.20,2297905
06-Mar-20,29.50,29.71,28.07,28.97,1851555
05-Mar-20,30.07,30.48,29.24,30.04,2000928
04-Mar-20,30.11,30.35,29.90,30.35,1991449
03-Mar-20,29.50,30.01,29.26,29.87,4367966
02-Mar-20,29.00,29.35,28.48,29.35,1017281
28-Feb-20,28.18,28.89,26.87,28.89,8055186
27-Feb-20,27.90,28.37,27.24,28.35,4211887
26-Feb-20,29.00,29.86,28.00,28.00,3174745
21-Feb-20,29.96,30.25,29.79,30.00,4717254
20-Feb-20,29.97,30.09,29.75,30.03,6228171
19-Feb-20,29.92,29.95,29.79,29.89,6395395
18-Feb-20,29.74,29.90,29.55,29.90,3034243
17-Feb-20,29.76,29.98,29.60,29.85,3281546
14-Feb-20,29.95,30.00,29.76,29.76,2526426
13-Feb-20,29.90,29.99,29.74,29.99,1555183
12-Feb-20,30.10,30.11,29.79,30.00,6479599
11-Feb-20,30.02,30.19,29.85,30.00,3769542
10-Feb-20,30.45,30.45,28.53,30.00,3983820
07-Feb-20,30.32,30.52,30.00,30.40,4608583
06-Feb-20,30.60,31.00,30.27,30.40,3102361
05-Feb-20,30.60,31.38,30.11,30.50,10186082
04-Feb-20,30.29,30.60,30.15,30.49,6370044
03-Feb-20,30.00,30.30,29.88,30.04,4804753
31-Jan-20,30.04,30.04,29.90,29.90,6429534
30-Jan-20,29.90,30.10,29.71,30.00,5390696
29-Jan-20,30.35,30.39,30.01,30.10,2231460
28-Jan-20,30.20,30.60,30.12,30.32,2400774
27-Jan-20,29.95,30.20,29.68,30.19,1850967
24-Jan-20,30.42,30.42,29.70,30.20,2818206
23-Jan-20,30.09,30.30,30.06,30.30,2117232
22-Jan-20,30.30,30.38,30.06,30.20,2584398
21-Jan-20,30.19,30.40,29.99,30.15,2211520
20-Jan-20,30.67,30.84,30.10,30.20,8732182
17-Jan-20,31.00,31.00,30.40,30.58,7205526
16-Jan-20,30.80,31.00,30.25,30.75,6060241
15-Jan-20,30.65,30.75,30.14,30.59,6712244
14-Jan-20,30.50,30.80,30.14,30.39,1718122
13-Jan-20,30.94,30.94,30.35,30.50,2068603
10-Jan-20,29.96,30.43,29.42,30.20,2546482
09-Jan-20,30.10,30.27,29.85,30.00,1590931
08-Jan-20,30.49,30.59,29.90,30.00,3265726
07-Jan-20,31.10,31.10,30.18,30.25,2343765
06-Jan-20,30.39,30.50,30.22,30.45,2399639
03-Jan-20,30.16,30.50,30.00,30.50,1816192
02-Jan-20,29.97,30.72,29.52,30.25,5713353
30-Dec-19,29.10,29.49,29.10,29.45,1888779
27-Dec-19,29.44,29.44,28.90,29.10,1991850
26-Dec-19,29.32,29.50,28.90,29.10,5016357
23-Dec-19,28.99,29.20,28.49,29.10,1730655
20-Dec-19,27.59,28.48,27.37,28.27,5842728
19-Dec-19,23.69,27.60,23.30,27.50,5064940
18-Dec-19,22.85,24.47,22.28,23.68,119289437
17-Dec-19,22.69,22.80,22.43,22.80,828291
16-Dec-19,22.46,22.66,22.35,22.35,1518379
13-Dec-19,22.00,22.38,21.92,22.19,842775

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR 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

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar