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 > >>
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
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