Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 7.27
+0.14 (1.96%)
Aug 7, 2025, 4:45 PM GMT-3
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.16 | 7.27 | 7.15 | 7.19 | 7.19 | 0.84% | 322,200 |
| Aug 6, 2025 | 7.05 | 7.18 | 7.05 | 7.13 | 7.13 | 1.42% | 792,500 |
| Aug 5, 2025 | 7.03 | 7.12 | 7.02 | 7.03 | 7.03 | - | 869,800 |
| Aug 4, 2025 | 7.10 | 7.14 | 6.97 | 7.03 | 7.03 | -0.14% | 769,700 |
| Aug 1, 2025 | 7.03 | 7.19 | 7.03 | 7.04 | 7.04 | 0.28% | 879,300 |
| Jul 31, 2025 | 7.03 | 7.07 | 6.95 | 7.02 | 7.02 | -0.14% | 957,200 |
| Jul 30, 2025 | 7.02 | 7.12 | 6.92 | 7.03 | 7.03 | 0.14% | 1,790,000 |
| Jul 29, 2025 | 7.03 | 7.10 | 7.02 | 7.02 | 7.02 | - | 820,400 |
| Jul 28, 2025 | 7.18 | 7.23 | 7.01 | 7.02 | 7.02 | -2.23% | 1,280,100 |
| Jul 25, 2025 | 7.30 | 7.30 | 7.16 | 7.18 | 7.18 | -0.69% | 724,300 |
| Jul 24, 2025 | 7.25 | 7.28 | 7.19 | 7.23 | 7.23 | -0.55% | 906,600 |
| Jul 23, 2025 | 7.15 | 7.32 | 7.13 | 7.27 | 7.27 | 1.96% | 1,276,300 |
| Jul 22, 2025 | 7.26 | 7.33 | 7.10 | 7.13 | 7.13 | -1.79% | 1,379,400 |
| Jul 21, 2025 | 7.27 | 7.35 | 7.15 | 7.26 | 7.26 | 0.28% | 1,387,200 |
| Jul 18, 2025 | 7.42 | 7.42 | 7.24 | 7.24 | 7.24 | -2.43% | 1,673,500 |
| Jul 17, 2025 | 7.46 | 7.51 | 7.41 | 7.42 | 7.42 | -0.67% | 977,200 |
| Jul 16, 2025 | 7.60 | 7.62 | 7.36 | 7.47 | 7.47 | -1.45% | 1,253,700 |
| Jul 15, 2025 | 7.62 | 7.70 | 7.58 | 7.58 | 7.58 | -0.39% | 1,129,900 |
| Jul 14, 2025 | 7.69 | 7.77 | 7.58 | 7.61 | 7.61 | -1.04% | 592,900 |
| Jul 11, 2025 | 7.77 | 7.84 | 7.57 | 7.69 | 7.69 | -1.03% | 1,438,800 |
| Jul 10, 2025 | 7.75 | 7.89 | 7.58 | 7.77 | 7.77 | -1.27% | 1,893,200 |
| Jul 9, 2025 | 8.01 | 8.03 | 7.87 | 7.87 | 7.87 | -1.62% | 726,800 |
| Jul 8, 2025 | 8.08 | 8.08 | 7.97 | 8.00 | 8.00 | -0.50% | 1,028,500 |
| Jul 7, 2025 | 8.11 | 8.17 | 7.99 | 8.04 | 8.04 | -0.86% | 727,100 |
| Jul 4, 2025 | 8.21 | 8.24 | 7.97 | 8.11 | 8.11 | -1.10% | 1,060,400 |
| Jul 3, 2025 | 8.11 | 8.28 | 8.05 | 8.20 | 8.20 | 1.23% | 1,069,600 |
| Jul 2, 2025 | 8.19 | 8.25 | 8.06 | 8.10 | 8.10 | -0.86% | 793,800 |
| Jul 1, 2025 | 8.14 | 8.21 | 8.06 | 8.17 | 8.17 | 0.37% | 960,300 |
| Jun 30, 2025 | 8.10 | 8.22 | 8.06 | 8.14 | 8.14 | 0.49% | 990,900 |
| Jun 27, 2025 | 8.05 | 8.20 | 8.03 | 8.10 | 8.10 | 0.75% | 782,500 |
| Jun 26, 2025 | 7.95 | 8.05 | 7.91 | 8.04 | 8.04 | 1.39% | 614,400 |
| Jun 25, 2025 | 8.01 | 8.03 | 7.83 | 7.93 | 7.93 | -1.49% | 1,219,400 |
| Jun 24, 2025 | 8.03 | 8.17 | 8.00 | 8.05 | 8.05 | 0.63% | 769,500 |
| Jun 23, 2025 | 8.12 | 8.17 | 7.99 | 8.00 | 8.00 | -1.48% | 1,365,300 |
| Jun 20, 2025 | 8.20 | 8.22 | 8.07 | 8.12 | 8.12 | -0.98% | 820,400 |
| Jun 18, 2025 | 8.24 | 8.37 | 8.18 | 8.20 | 8.20 | -1.20% | 750,400 |
| Jun 17, 2025 | 8.40 | 8.44 | 8.24 | 8.30 | 8.30 | -1.07% | 733,000 |
| Jun 16, 2025 | 8.45 | 8.51 | 8.36 | 8.39 | 8.39 | - | 687,700 |
| Jun 13, 2025 | 8.52 | 8.57 | 8.36 | 8.39 | 8.39 | -1.87% | 1,574,900 |
| Jun 12, 2025 | 8.39 | 8.75 | 8.30 | 8.55 | 8.55 | 1.42% | 2,043,200 |
| Jun 11, 2025 | 8.28 | 8.47 | 8.20 | 8.43 | 8.43 | 2.43% | 1,270,800 |
| Jun 10, 2025 | 8.18 | 8.34 | 8.15 | 8.23 | 8.23 | 1.23% | 1,111,100 |
| Jun 9, 2025 | 8.03 | 8.16 | 7.94 | 8.13 | 8.13 | 0.37% | 1,148,800 |
| Jun 6, 2025 | 8.11 | 8.14 | 8.01 | 8.10 | 8.10 | 0.62% | 792,200 |
| Jun 5, 2025 | 8.11 | 8.26 | 8.05 | 8.05 | 8.05 | -0.62% | 984,600 |
| Jun 4, 2025 | 8.24 | 8.29 | 8.10 | 8.10 | 8.10 | -0.98% | 1,058,800 |
| Jun 3, 2025 | 8.01 | 8.24 | 8.01 | 8.18 | 8.18 | 1.87% | 1,195,700 |
| Jun 2, 2025 | 8.27 | 8.27 | 8.00 | 8.03 | 8.03 | -1.11% | 1,420,100 |
| May 30, 2025 | 8.27 | 8.31 | 8.10 | 8.12 | 8.12 | -1.81% | 1,279,900 |
| May 29, 2025 | 8.36 | 8.41 | 8.21 | 8.27 | 8.27 | -0.72% | 1,018,000 |