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 > >>
03/10/2025	104.528	0,24%	12,98	12,77	12,98	12,78
02/10/2025	148.312	-0,78%	12,95	12,70	12,95	12,75
01/10/2025	145.256	-1,53%	12,79	12,79	12,91	12,85
30/09/2025	131.692	-1,62%	13,0222	12,90	13,05	13,05
29/09/2025	120.449	2,04%	13,18	13,18	13,30	13,26
26/09/2025	93.978	0,35%	12,9953	12,932	13,0498	12,99
25/09/2025	186.065	-2,89%	12,95	12,83	12,955	12,94
24/09/2025	805.634	-1,15%	13,40	13,19	13,40	13,32
23/09/2025	161.844	1,51%	13,19	13,19	13,4688	13,44
22/09/2025	227.743	0,84%	12,9856	12,92	13,245	13,24
19/09/2025	277.231	-0,45%	12,90	12,795	13,17	13,11
18/09/2025	158.129	-1,82%	13,0617	13,0617	13,3652	13,21
17/09/2025	81.250	0,30%	13,3947	13,3947	13,554	13,48
16/09/2025	130.106	-0,07%	13,07	13,07	13,52	13,45
15/09/2025	139.677	0,41%	13,4028	13,35	13,481	13,48
12/09/2025	135.439	-2,44%	13,57	13,32	13,57	13,41
11/09/2025	116.044	-2,66%	13,75	13,64	13,755	13,73
10/09/2025	98.413	2,10%	13,99	13,92	14,13	14,09
09/09/2025	91.816	1,50%	13,6117	13,6117	13,86	13,83
08/09/2025	96.940	2,02%	13,42	13,42	13,71	13,64
05/09/2025	102.775	-1,18%	13,26	13,26	13,49	13,37
04/09/2025	57.174	0,97%	13,40	13,40	13,56	13,53
03/09/2025	83.760	0,53%	13,32	13,259	13,4551	13,40
02/09/2025	184.057	0,91%	13,19	13,072	13,35	13,33
29/08/2025	143.268	-2,11%	13,20	13,06	13,22	13,21
28/08/2025	69.781	0,78%	13,40	13,40	13,53	13,49
27/08/2025	81.514	0,15%	13,55	13,29	13,55	13,39
26/08/2025	129.367	-2,97%	13,46	13,32	13,5267	13,37
25/08/2025	259.323	-3,03%	14,15	13,78	14,15	13,79
22/08/2025	172.517	2,45%	13,94	13,925	14,33	14,21
21/08/2025	162.253	1,69%	13,70	13,70	13,905	13,86
20/08/2025	183.942	1,76%	13,43	13,42	13,634	13,63
19/08/2025	332.177	-3,66%	13,30	13,24	13,49	13,38
18/08/2025	284.114	0,22%	14,0151	13,87	14,17	13,92
15/08/2025	203.140	1,02%	13,75	13,75	13,915	13,89
14/08/2025	146.121	-3,10%	14,04	13,75	14,04	13,75
13/08/2025	114.716	0,78%	14,19	14,14	14,3148	14,19
12/08/2025	146.471	1,15%	14,0659	13,50	14,08	14,08
11/08/2025	407.061	1,09%	13,88	13,73	13,94	13,92
08/08/2025	1.113.233	-6,83%	14,15	13,71	14,18	13,78
07/08/2025	1.012.700	-0,20%	15,1055	14,61	15,19	14,79
06/08/2025	239.581	7,24%	14,899	14,74	14,899	14,82
05/08/2025	116.849	2,37%	13,7103	13,7003	13,8798	13,82
04/08/2025	119.714	2,82%	13,4998	13,35	13,57	13,50
01/08/2025	141.444	-4,40%	13,04	13,025	13,23	13,13
31/07/2025	166.989	-1,12%	13,9499	13,60	13,9499	13,74
30/07/2025	207.603	-3,14%	14,15	13,80	14,15	13,89
29/07/2025	709.477	1,06%	14,26	14,105	14,468	14,33
28/07/2025	242.746	2,01%	14,20	14,105	14,32	14,18
25/07/2025	103.716	0,36%	13,91	13,78	14,09	13,90
24/07/2025	162.190	-0,93%	13,77	13,77	13,955	13,85
23/07/2025	195.240	2,49%	13,56	13,29	13,98	13,98
22/07/2025	161.192	0,81%	13,40	13,3296	13,65	13,64
21/07/2025	169.766	3,68%	13,46	13,3296	13,5499	13,53
18/07/2025	314.745	-2,10%	13,23	13,03	13,375	13,05
17/07/2025	513.573	-3,89%	13,27	13,1632	13,95	13,33
16/07/2025	942.112	4,29%	13,35	13,15	13,95	13,87
15/07/2025	232.600	-3,21%	13,46	13,15	13,79	13,29
14/07/2025	194.993	1,55%	13,65	13,3869	13,79	13,73
11/07/2025	134.789	-0,73%	13,505	13,42	13,62	13,52
10/07/2025	104.442	0,00%	13,68	13,4495	13,66	13,62
09/07/2025	198.085	-2,30%	14,05	13,47	14,1157	13,62
08/07/2025	245.781	3,49%	14,20	13,435	14,20	13,94
07/07/2025	205.603	0,75%	13,43	13,43	13,66	13,47
04/07/2025	170.305	9,07%	13,17	13,1356	14,43	13,37
03/07/2025	168.801	0,76%	13,125	13,0101	13,39	13,36
02/07/2025	270.237	-3,93%	13,925	13,0101	13,9614	13,23
01/07/2025	271.677	-3,51%	14,36	13,63	14,43	13,74
30/06/2025	419.752	0,57%	14,32	14,14	14,47	14,24
27/06/2025	989.131	-3,25%	14,51	13,93	14,78	14,16
26/06/2025	1.063.247	6,79%	14,6853	13,665	14,78	14,63
25/06/2025	1.126.011	8,64%	12,46	12,44	13,95	13,70
24/06/2025	761.034	21,44%	10,26	10,22	12,68	12,61
23/06/2025	525.723	-3,17%	10,3399	10,22	10,38	10,38
20/06/2025	229.017	-0,04%	10,84	10,585	10,84	10,72
18/06/2025	416.099	0,99%	10,50	10,385	10,88	10,70
17/06/2025	798.406	1,73%	10,41	10,22	10,60	10,59
16/06/2025	299.567	1,86%	10,13	10,07	10,50	10,41
13/06/2025	260.872	-4,49%	10,57	10,0836	10,73	10,22
12/06/2025	310.604	3,18%	10,36	10,33	10,73	10,70
11/06/2025	208.801	1,27%	10,225	10,15	10,425	10,37
10/06/2025	468.164	-10,18%	11,20	10,15	11,44	10,24
09/06/2025	295.559	5,75%	11,28	11,20	11,44	11,40
06/06/2025	87.251	-0,65%	10,79	10,74	11,00	10,78
05/06/2025	94.160	0,00%	11,02	10,65	11,00	10,85
04/06/2025	214.755	-1,99%	11,10	10,815	11,25	10,85
03/06/2025	112.151	-0,41%	11,07	10,95	11,15	11,07
02/06/2025	77.152	0,45%	11,05	11,00	11,12	11,10
30/05/2025	63.891	1,33%	10,86	10,66	11,0997	11,05
29/05/2025	212.802	-2,59%	11,20	10,66	11,205	10,90
28/05/2025	148.530	-1,67%	11,30	11,0615	11,375	11,19
27/05/2025	200.575	-0,35%	11,3799	11,23	11,38	11,38
23/05/2025	239.374	5,45%	10,785	10,7169	11,43	11,42
22/05/2025	90.247	0,74%	10,70	10,67	10,85	10,83
21/05/2025	165.242	1,61%	10,43	10,42	10,85	10,75
20/05/2025	139.404	1,73%	10,09	10,09	10,58	10,58
19/05/2025	371.955	4,31%	10,0997	10,06	10,475	10,40
16/05/2025	498.035	0,00%	9,45	9,33	10,22	9,97
15/05/2025	912.766	7,10%	9,30	9,19	10,22	9,97
14/05/2025	97.373	1,53%	9,15	8,90	9,355	9,30