Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 7.83
+0.09 (1.16%)
At close: Mar 17, 2026
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 7.78 | 7.90 | 7.70 | 7.83 | 7.83 | 1.16% | 1,967,900 |
| Mar 16, 2026 | 7.80 | 7.92 | 7.68 | 7.74 | 7.74 | 0.65% | 2,526,700 |
| Mar 13, 2026 | 7.99 | 8.05 | 7.67 | 7.69 | 7.69 | -3.27% | 2,735,900 |
| Mar 12, 2026 | 8.33 | 8.33 | 7.90 | 7.95 | 7.95 | -5.02% | 3,660,500 |
| Mar 11, 2026 | 8.39 | 8.39 | 8.25 | 8.37 | 8.37 | 0.12% | 2,506,300 |
| Mar 10, 2026 | 8.45 | 8.48 | 8.20 | 8.36 | 8.36 | -0.48% | 2,745,500 |
| Mar 9, 2026 | 8.13 | 8.48 | 8.12 | 8.40 | 8.40 | 2.94% | 2,700,900 |
| Mar 6, 2026 | 8.23 | 8.33 | 8.11 | 8.16 | 8.16 | -0.85% | 2,425,100 |
| Mar 5, 2026 | 8.45 | 8.56 | 8.23 | 8.23 | 8.23 | -2.14% | 3,295,500 |
| Mar 4, 2026 | 8.51 | 8.60 | 8.15 | 8.41 | 8.41 | 1.20% | 4,475,200 |
| Mar 3, 2026 | 7.50 | 8.66 | 7.50 | 8.31 | 8.31 | -13.71% | 13,304,400 |
| Mar 2, 2026 | 10.16 | 10.16 | 9.39 | 9.63 | 9.63 | -0.82% | 11,394,700 |
| Feb 27, 2026 | 9.64 | 9.87 | 9.44 | 9.71 | 9.71 | -0.10% | 3,922,300 |
| Feb 26, 2026 | 9.73 | 9.81 | 9.54 | 9.72 | 9.72 | 0.10% | 2,621,600 |
| Feb 25, 2026 | 9.92 | 9.96 | 9.62 | 9.71 | 9.71 | -2.22% | 2,165,400 |
| Feb 24, 2026 | 9.74 | 9.96 | 9.61 | 9.93 | 9.93 | 2.90% | 3,151,200 |
| Feb 23, 2026 | 9.94 | 9.99 | 9.61 | 9.65 | 9.65 | -3.31% | 3,665,300 |
| Feb 20, 2026 | 9.71 | 10.15 | 9.58 | 9.98 | 9.98 | 2.04% | 5,793,500 |
| Feb 19, 2026 | 9.85 | 9.89 | 9.65 | 9.78 | 9.78 | -0.20% | 2,303,500 |
| Feb 18, 2026 | 9.55 | 9.90 | 9.55 | 9.80 | 9.80 | 7.69% | 3,831,200 |
| Feb 13, 2026 | 9.38 | 9.54 | 9.10 | 9.10 | 9.10 | -3.29% | 6,503,000 |
| Feb 12, 2026 | 9.99 | 10.00 | 8.73 | 9.41 | 9.41 | -6.65% | 13,364,600 |
| Feb 11, 2026 | 10.22 | 10.28 | 9.93 | 10.08 | 10.08 | -1.37% | 4,742,400 |
| Feb 10, 2026 | 10.17 | 10.22 | 10.13 | 10.22 | 10.22 | -0.10% | 1,554,000 |
| Feb 9, 2026 | 10.17 | 10.30 | 10.15 | 10.23 | 10.23 | 0.59% | 2,083,700 |
| Feb 6, 2026 | 10.12 | 10.19 | 10.01 | 10.17 | 10.17 | 0.59% | 1,764,900 |
| Feb 5, 2026 | 10.18 | 10.20 | 9.99 | 10.11 | 10.11 | 0.10% | 1,906,200 |
| Feb 4, 2026 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -1.27% | 2,295,000 |
| Feb 3, 2026 | 10.19 | 10.31 | 10.17 | 10.23 | 10.23 | 0.79% | 1,875,200 |
| Feb 2, 2026 | 10.17 | 10.21 | 10.09 | 10.15 | 10.15 | -0.88% | 1,222,500 |
| Jan 30, 2026 | 10.28 | 10.36 | 10.18 | 10.24 | 10.24 | -0.39% | 1,443,900 |
| Jan 29, 2026 | 10.48 | 10.50 | 10.14 | 10.28 | 10.28 | -1.63% | 3,372,200 |
| Jan 28, 2026 | 10.24 | 10.45 | 10.12 | 10.45 | 10.45 | 1.85% | 3,538,800 |
| Jan 27, 2026 | 10.35 | 10.41 | 10.16 | 10.26 | 10.26 | -0.58% | 2,748,700 |
| Jan 26, 2026 | 10.11 | 10.35 | 10.11 | 10.32 | 10.32 | 1.38% | 2,399,600 |
| Jan 23, 2026 | 10.14 | 10.23 | 9.95 | 10.18 | 10.18 | 0.99% | 1,590,400 |
| Jan 22, 2026 | 9.95 | 10.18 | 9.93 | 10.08 | 10.08 | 1.31% | 3,439,200 |
| Jan 21, 2026 | 9.80 | 10.09 | 9.77 | 9.95 | 9.95 | 1.84% | 2,782,200 |
| Jan 20, 2026 | 9.67 | 9.79 | 9.62 | 9.77 | 9.77 | 1.03% | 2,104,400 |
| Jan 19, 2026 | 9.64 | 9.75 | 9.58 | 9.67 | 9.67 | 0.42% | 978,900 |
| Jan 16, 2026 | 9.83 | 9.86 | 9.63 | 9.63 | 9.63 | -1.93% | 2,914,800 |
| Jan 15, 2026 | 9.77 | 9.88 | 9.75 | 9.82 | 9.82 | 0.82% | 1,382,100 |
| Jan 14, 2026 | 9.92 | 9.94 | 9.69 | 9.74 | 9.74 | -1.02% | 3,800,500 |
| Jan 13, 2026 | 9.94 | 9.94 | 9.75 | 9.84 | 9.84 | -1.20% | 2,358,000 |
| Jan 12, 2026 | 10.09 | 10.09 | 9.93 | 9.96 | 9.96 | -1.29% | 1,153,000 |
| Jan 9, 2026 | 10.08 | 10.15 | 10.02 | 10.09 | 10.09 | 0.10% | 850,000 |
| Jan 8, 2026 | 10.05 | 10.16 | 10.02 | 10.08 | 10.08 | 0.30% | 1,575,100 |
| Jan 7, 2026 | 10.07 | 10.07 | 9.93 | 10.05 | 10.05 | -0.69% | 1,678,900 |
| Jan 6, 2026 | 9.89 | 10.17 | 9.87 | 10.12 | 10.12 | 2.64% | 3,101,200 |
| Jan 5, 2026 | 9.86 | 9.90 | 9.80 | 9.86 | 9.86 | -0.20% | 1,127,700 |