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
menu


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
12/12/2024-4,45%-0,459,6610,009,5910,1212M3.598
11/12/20242,12%0,2110,119,899,8910,228M2.504
10/12/20241,64%0,169,909,759,739,987M1.857
09/12/2024-0,20%-0,029,749,759,649,875M1.923
06/12/20240,21%0,029,769,819,619,815M1.745
05/12/2024-0,10%-0,019,749,789,7410,005M1.836
04/12/2024-1,02%-0,109,759,859,669,956M2.226
03/12/20242,60%0,259,859,609,549,898M2.737
02/12/2024-2,44%-0,249,609,809,599,948M3.472
29/11/20240,41%0,049,849,789,609,8810M3.781
28/11/2024-2,39%-0,249,8010,089,6910,0810M2.899
27/11/2024-3,46%-0,3610,0410,5010,0410,508M2.466
26/11/20241,76%0,1810,4010,2510,2210,496M2.250
25/11/20240,20%0,0210,2210,0510,0510,3710M3.393
22/11/20241,49%0,1510,2010,0310,0110,276M1.540
21/11/2024-3,83%-0,4010,0510,4010,0510,436M1.929
19/11/20241,46%0,1510,4510,3810,2510,499M2.891
18/11/2024-0,87%-0,0910,3010,4110,1510,418M3.000
14/11/20240,29%0,0310,3910,3210,3210,559M2.830
13/11/20242,47%0,2510,3610,1110,0210,3811M3.858
12/11/2024-1,08%-0,1110,1110,079,9810,2615M4.924
11/11/20242,71%0,2710,229,959,9110,227M2.588
08/11/2024-2,74%-0,289,9510,209,8710,2013M3.778
07/11/2024-4,39%-0,4710,2310,7510,2210,7713M4.550
06/11/20240,75%0,0810,7010,4910,4810,7613M4.024
05/11/20242,41%0,2510,6210,3510,2810,7014M5.126
04/11/20244,85%0,4810,379,919,9110,5519M6.124
01/11/2024-2,56%-0,269,8910,099,8310,1417M5.529
31/10/2024-0,29%-0,0310,1510,2010,0310,2418M4.156
30/10/20242,21%0,2210,189,949,9410,2110M2.528
29/10/20243,21%0,319,969,709,6910,1715M3.922
28/10/20242,66%0,259,659,429,409,708M3.046
25/10/20241,18%0,119,409,319,239,5413M3.608
24/10/20241,31%0,129,299,169,109,338M3.031
23/10/2024-0,22%-0,029,179,189,129,235M1.966
22/10/2024-0,86%-0,089,199,269,159,306M2.914
21/10/20241,87%0,179,279,169,149,3610M4.052
18/10/2024-1,94%-0,189,109,289,059,3715M5.240
17/10/20240,11%0,019,289,279,149,3816M5.139
16/10/20240,22%0,029,279,319,279,5716M4.067
15/10/2024-0,43%-0,049,259,309,189,4015M5.162
14/10/2024-1,28%-0,129,299,429,229,4311M3.422
11/10/2024-0,42%-0,049,419,459,319,467M2.498
10/10/20240,32%0,039,459,409,369,559M3.908
09/10/2024-1,88%-0,189,429,679,419,688M2.934
08/10/2024-1,03%-0,109,609,709,589,756M1.945
07/10/2024-0,51%-0,059,709,819,679,886M2.562
04/10/2024-0,31%-0,039,759,809,709,835M2.056
03/10/2024-0,81%-0,089,789,889,749,909M3.099
02/10/20240,72%0,079,869,869,7810,0122M6.738
01/10/2024-1,71%-0,179,799,939,779,9912M5.072
30/09/2024-0,30%-0,039,9610,029,8310,038M2.814
27/09/2024-0,30%-0,039,9910,029,9210,178M2.240
26/09/20240,40%0,0410,0210,119,9910,125M2.772
25/09/2024-1,29%-0,139,9810,159,9710,236M2.706
24/09/20240,00%0,0010,1110,219,9710,219M2.871
23/09/20240,60%0,0610,1110,1410,0110,2810M3.116
20/09/2024-4,74%-0,5010,0510,6710,0510,6717M4.863
19/09/2024-3,39%-0,3710,5510,9310,5511,009M2.574
18/09/2024-0,18%-0,0210,9211,0010,8811,126M1.837
17/09/2024-0,36%-0,0410,9411,1110,8811,114M1.303
16/09/2024-0,81%-0,0910,9811,0710,9411,137M2.533
13/09/20242,88%0,3111,0710,9010,8111,117M2.018
12/09/2024-3,24%-0,3610,7611,1510,7511,169M2.392
11/09/20241,55%0,1711,1210,9610,9611,185M1.768
10/09/2024-1,79%-0,2010,9511,1410,9111,149M2.570
09/09/2024-0,45%-0,0511,1511,2011,0411,208M4.354
06/09/2024-1,32%-0,1511,2011,3511,1611,557M3.248
05/09/2024-1,56%-0,1811,3511,5311,3011,578M2.699
04/09/20242,85%0,3211,5311,2411,1711,7115M5.168
03/09/2024-2,61%-0,3011,2111,4011,1311,5113M4.452
02/09/20243,04%0,3411,5111,1811,1011,5617M3.895
30/08/20241,82%0,2011,1710,8410,7011,2116M5.270
29/08/2024-2,75%-0,3110,9711,2110,9311,227M2.301
28/08/20240,80%0,0911,2811,1711,0711,288M2.428
27/08/2024-2,01%-0,2311,1911,4411,1511,448M2.259
26/08/2024-0,78%-0,0911,4211,4911,3011,558M2.822
23/08/20243,32%0,3711,5111,1011,1011,547M2.265
22/08/2024-2,88%-0,3311,1411,4811,0411,509M2.877
21/08/20241,15%0,1311,4711,3911,3911,578M2.456
20/08/2024-1,90%-0,2211,3411,5511,3411,587M2.858
19/08/20243,31%0,3711,5611,1911,1711,5610M2.206
16/08/2024-0,97%-0,1111,1911,3411,1111,369M2.654
15/08/2024-0,96%-0,1111,3011,3911,2511,5314M4.331
14/08/20241,24%0,1411,4111,2411,2411,497M2.836
13/08/2024-2,68%-0,3111,2711,5211,2211,5912M3.800
12/08/20240,70%0,0811,5811,5711,2711,6916M4.611
09/08/20242,86%0,3211,5011,1811,1511,6118M4.944
08/08/20243,52%0,3811,1810,8410,7611,1924M4.518
07/08/20242,76%0,2910,8010,5010,5010,8615M3.960
06/08/2024-0,57%-0,0610,5110,5710,4710,7210M3.518
05/08/2024-2,67%-0,2910,5710,5910,3010,6712M4.281
02/08/20242,94%0,3110,8610,5510,5010,8620M6.098
01/08/2024-0,28%-0,0310,5510,5910,3510,9028M5.418
31/07/20241,83%0,1910,5810,3610,3510,6310M3.155
30/07/20240,48%0,0510,3910,3610,2010,448M3.039
29/07/2024-2,18%-0,2310,3410,6410,2810,6611M2.873
26/07/20244,24%0,4310,5710,2510,1410,7011M2.114
25/07/2024-1,27%-0,1310,1410,2310,0110,2311M2.351
24/07/2024-1,15%-0,1210,2710,4210,1710,429M3.067
23/07/2024-1,70%-0,1810,3910,5710,3910,617M1.858
22/07/20242,52%0,2610,5710,3210,2810,6413M3.294
19/07/20241,38%0,1410,3110,1010,1010,3113M4.491
18/07/2024-0,88%-0,0910,1710,2510,0310,2510M3.205
17/07/20241,38%0,1410,2610,0510,0510,2710M2.791
16/07/20240,50%0,0510,1210,069,9910,126M2.058
15/07/20240,10%0,0110,0710,039,9710,1213M2.696
12/07/20240,80%0,0810,069,909,8410,0910M3.479
11/07/20242,04%0,209,989,879,8010,0515M4.398
10/07/20240,20%0,029,789,779,759,917M2.463
09/07/2024-0,31%-0,039,769,759,739,857M2.222
08/07/2024-0,81%-0,089,799,879,709,949M2.398
05/07/2024-0,50%-0,059,879,929,729,989M2.613
04/07/20242,27%0,229,929,709,7010,0016M5.213
03/07/20244,30%0,409,709,359,329,737M2.123
02/07/20240,54%0,059,309,279,199,387M3.537
01/07/2024-3,44%-0,339,259,369,259,7310M3.845
28/06/2024-0,42%-0,049,589,609,509,728M2.327
27/06/20241,58%0,159,629,529,359,658M2.525
26/06/20242,27%0,219,479,339,259,5010M4.262
25/06/2024-0,22%-0,029,269,289,239,365M2.084
24/06/20243,11%0,289,289,049,029,298M3.141
21/06/2024-0,11%-0,019,009,008,909,069M3.914
20/06/2024-5,65%-0,549,019,608,969,6133M9.805
19/06/2024-1,75%-0,179,559,739,519,7813M3.541
18/06/2024-0,10%-0,019,729,739,729,897M3.119
17/06/2024-1,52%-0,159,739,889,739,885M1.535
14/06/2024-0,40%-0,049,889,869,819,967M1.971
13/06/20240,40%0,049,929,889,7310,057M2.476
12/06/20240,30%0,039,889,999,7210,006M2.161
11/06/20241,34%0,139,859,729,729,986M2.492
10/06/2024-1,42%-0,149,729,859,6710,069M2.998
07/06/2024-0,40%-0,049,869,859,789,998M2.172
06/06/2024--9,909,709,709,969M3.598


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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