BiG | O banco que entende os seus valores.

Korea Electric Power Corporation ADR (KEP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	701.199	-12,52%	20,95	19,44	20,95	19,50
26/02/2026	406.378	-2,62%	22,75	22,10	22,75	22,29
25/02/2026	328.776	2,83%	22,60	22,56	23,09	22,90
24/02/2026	308.445	1,69%	21,42	21,42	22,28	22,27
23/02/2026	286.795	-2,45%	21,9858	21,735	22,23	21,90
20/02/2026	290.217	3,17%	21,94	21,82	22,51	22,45
19/02/2026	207.010	1,30%	21,79	21,5889	21,90	21,76
18/02/2026	488.344	-1,69%	22,00	21,38	22,28	21,48
17/02/2026	331.781	1,53%	21,11	21,11	21,93	21,85
13/02/2026	172.099	1,13%	21,08	20,7801	21,61	21,52
12/02/2026	264.501	-0,61%	21,37	21,16	21,85	21,28
11/02/2026	225.342	2,47%	20,9213	20,92	21,42	21,41
10/02/2026	281.271	-3,82%	21,40	20,68	21,40	20,90
09/02/2026	179.642	0,60%	21,67	21,2776	21,73	21,73
06/02/2026	266.700	2,28%	20,75	20,75	21,60	21,60
05/02/2026	217.581	1,64%	20,74	20,72	21,1583	21,08
04/02/2026	390.737	0,73%	21,45	20,505	21,90	20,74
03/02/2026	297.182	2,95%	20,85	20,4844	20,90	20,59
02/02/2026	245.313	-1,04%	19,9263	19,8336	20,1817	20,00
30/01/2026	329.065	-5,52%	20,68	20,10	20,68	20,21
29/01/2026	349.713	-1,29%	21,70	21,1119	21,885	21,39
28/01/2026	921.030	0,93%	21,0462	20,90	21,86	21,67
27/01/2026	207.731	2,38%	21,01	21,01	21,495	21,47
26/01/2026	365.054	-2,92%	21,2318	20,91	21,40	20,97
23/01/2026	484.395	-4,13%	21,12	20,76	21,61	21,60
22/01/2026	454.708	-3,14%	22,65	22,47	22,905	22,53
21/01/2026	859.631	8,44%	22,96	22,82	23,41	23,26
20/01/2026	496.151	14,46%	21,41	21,09	21,875	21,45
16/01/2026	249.083	0,75%	18,6214	18,5801	18,81	18,74
15/01/2026	185.953	0,11%	18,76	18,56	18,76	18,60
14/01/2026	242.556	-2,88%	18,40	18,35	18,605	18,58
13/01/2026	375.461	7,84%	18,7003	18,7003	19,308	19,13
12/01/2026	201.156	2,13%	17,47	17,47	17,93	17,74
09/01/2026	320.050	1,40%	17,1183	17,1183	17,46	17,37
08/01/2026	232.187	-0,98%	17,21	17,06	17,26	17,13
07/01/2026	740.072	-3,35%	17,5762	16,96	17,5762	17,30
06/01/2026	518.065	1,41%	17,66	17,66	18,11	17,90
05/01/2026	296.566	6,12%	17,40	17,25	17,74	17,68
02/01/2026	450.253	0,97%	16,3857	16,22	16,72	16,66
31/12/2025	149.368	-1,20%	16,81	16,44	16,81	16,50
30/12/2025	165.438	-0,42%	16,80	16,49	16,80	16,49
29/12/2025	361.254	-1,87%	16,70	16,6068	16,86	16,77
26/12/2025	64.872	1,36%	16,45	16,45	17,10	17,09
24/12/2025	266.749	0,72%	16,65	16,64	16,86	16,86
23/12/2025	178.026	0,72%	16,45	16,35	16,74	16,74
22/12/2025	162.942	-1,72%	16,60	16,39	16,68	16,62
19/12/2025	146.384	2,24%	16,75	16,75	17,00	16,91
18/12/2025	197.551	-3,11%	16,59	16,48	16,60	16,54
17/12/2025	146.183	0,53%	17,20	17,04	17,2929	17,07
16/12/2025	192.865	-0,12%	17,71	16,98	17,71	16,98
15/12/2025	115.089	1,92%	17,05	17,00	17,192	17,00
12/12/2025	111.926	-0,36%	16,78	16,63	16,8831	16,68
11/12/2025	144.769	-0,80%	16,3604	16,3604	16,8117	16,74
10/12/2025	218.180	-2,54%	17,11	16,7264	17,19	16,86
09/12/2025	137.138	0,35%	17,16	17,06	17,36	17,30
08/12/2025	196.355	-1,60%	17,57	17,18	17,57	17,24
05/12/2025	207.842	2,16%	17,65	17,49	17,83	17,52
04/12/2025	123.800	-1,61%	17,33	17,125	17,50	17,15
03/12/2025	176.338	0,29%	17,77	17,33	17,77	17,43
02/12/2025	145.411	0,70%	17,5165	17,31	17,5165	17,38
01/12/2025	276.013	-5,22%	17,25	17,1001	17,355	17,26
28/11/2025	178.757	0,93%	18,40	18,04	18,43	18,21
26/11/2025	191.215	2,30%	18,39	18,02	18,39	18,26
25/11/2025	372.545	3,78%	17,9498	17,7494	18,26	17,85
24/11/2025	283.400	2,75%	16,80	16,525	17,258	17,20
21/11/2025	201.961	-0,15%	16,58	16,46	16,82	16,74
20/11/2025	265.659	0,91%	16,80	16,70	17,35	16,73
19/11/2025	235.627	-2,98%	16,36	16,1849	16,59	16,58
18/11/2025	207.909	1,04%	16,95	16,76	17,155	17,09
17/11/2025	204.519	2,30%	16,8667	16,77	17,11	16,91
14/11/2025	142.641	-0,72%	16,43	16,185	16,63	16,51
13/11/2025	136.204	2,05%	16,8762	16,61	16,90	16,63
12/11/2025	172.516	-2,51%	16,40	16,0066	16,40	16,31
11/11/2025	247.215	4,50%	17,05	16,685	17,05	16,73
10/11/2025	160.854	4,92%	15,91	15,91	16,12	16,01
07/11/2025	184.873	-4,27%	15,2227	14,95	15,26	15,26
06/11/2025	203.437	3,31%	16,04	15,91	16,10	15,91
05/11/2025	216.141	-1,35%	15,40	15,145	15,425	15,40
04/11/2025	136.149	-2,16%	15,4531	14,80	15,715	15,60
03/11/2025	281.194	5,91%	15,61	15,61	15,99	15,96
31/10/2025	120.853	0,53%	14,82	14,82	15,07	15,07
30/10/2025	208.197	-6,35%	15,20	14,865	15,20	14,98
29/10/2025	177.995	2,70%	16,18	15,89	16,25	15,99
28/10/2025	176.190	3,32%	15,1997	15,1997	15,61	15,57
27/10/2025	264.948	-0,99%	15,23	14,97	15,40	15,07
24/10/2025	132.328	2,84%	15,11	15,09	15,23	15,22
23/10/2025	171.751	-3,58%	14,7654	14,71	14,87	14,80
22/10/2025	181.350	0,20%	15,3445	15,23	15,46	15,35
21/10/2025	182.188	1,52%	15,49	15,265	15,49	15,32
20/10/2025	200.398	-1,44%	15,0007	14,88	15,10	15,09
17/10/2025	359.464	6,54%	14,8072	14,76	15,31	15,31
16/10/2025	132.784	2,24%	14,3903	14,27	14,41	14,37
15/10/2025	142.646	3,80%	13,8603	13,7416	14,06	14,06
14/10/2025	195.552	6,85%	13,04	13,04	13,63	13,54
13/10/2025	143.034	1,52%	12,80	12,625	12,80	12,70
10/10/2025	121.185	-1,03%	12,71	12,495	12,72	12,51
09/10/2025	103.546	-0,79%	12,58	12,58	12,75	12,63
08/10/2025	112.613	0,08%	12,7255	12,581	12,73	12,73
07/10/2025	96.965	-0,55%	12,8883	12,70	12,8883	12,70
06/10/2025	121.265	-0,08%	12,80	12,74	13,12	12,77