Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 9.61
+0.26 (2.78%)
At close: Nov 26, 2025
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9.35 | 9.66 | 9.32 | 9.61 | 9.61 | 2.78% | 1,709,400 |
| Nov 25, 2025 | 9.33 | 9.39 | 9.18 | 9.35 | 9.35 | -0.95% | 1,560,900 |
| Nov 24, 2025 | 9.65 | 9.76 | 9.38 | 9.44 | 9.30 | -2.18% | 2,649,200 |
| Nov 21, 2025 | 9.76 | 9.82 | 9.64 | 9.65 | 9.50 | -1.13% | 3,122,800 |
| Nov 19, 2025 | 9.91 | 9.91 | 9.75 | 9.76 | 9.61 | -1.91% | 1,647,500 |
| Nov 18, 2025 | 9.95 | 9.98 | 9.88 | 9.95 | 9.80 | -0.10% | 1,421,000 |
| Nov 17, 2025 | 10.00 | 10.03 | 9.93 | 9.96 | 9.81 | -0.80% | 1,854,500 |
| Nov 14, 2025 | 9.99 | 10.10 | 9.92 | 10.04 | 9.89 | 0.50% | 1,439,500 |
| Nov 13, 2025 | 10.03 | 10.09 | 9.90 | 9.99 | 9.84 | -1.28% | 2,184,000 |
| Nov 12, 2025 | 9.85 | 10.12 | 9.71 | 10.12 | 9.97 | 2.43% | 2,989,400 |
| Nov 11, 2025 | 9.87 | 10.03 | 9.78 | 9.88 | 9.73 | -0.70% | 3,768,800 |
| Nov 10, 2025 | 10.00 | 10.22 | 9.81 | 9.95 | 9.80 | -5.06% | 8,868,800 |
| Nov 7, 2025 | 9.85 | 10.52 | 9.76 | 10.48 | 10.32 | 5.86% | 9,604,500 |
| Nov 6, 2025 | 9.76 | 9.95 | 9.56 | 9.90 | 9.75 | 1.12% | 5,000,300 |
| Nov 5, 2025 | 9.31 | 9.84 | 9.20 | 9.79 | 9.64 | 7.46% | 6,224,200 |
| Nov 4, 2025 | 9.10 | 9.14 | 8.68 | 9.11 | 8.97 | -0.55% | 5,192,700 |
| Nov 3, 2025 | 9.15 | 9.30 | 8.83 | 9.16 | 9.02 | -0.97% | 6,433,700 |
| Oct 31, 2025 | 8.60 | 9.25 | 8.48 | 9.25 | 9.11 | 7.31% | 6,598,200 |
| Oct 30, 2025 | 7.72 | 8.62 | 7.62 | 8.62 | 8.49 | 11.23% | 6,789,100 |
| Oct 29, 2025 | 7.71 | 7.88 | 7.61 | 7.75 | 7.63 | 0.52% | 1,946,500 |
| Oct 28, 2025 | 7.75 | 7.83 | 7.63 | 7.71 | 7.59 | - | 1,390,600 |
| Oct 27, 2025 | 7.52 | 7.74 | 7.43 | 7.71 | 7.59 | 2.53% | 1,818,100 |
| Oct 24, 2025 | 7.40 | 7.54 | 7.40 | 7.52 | 7.41 | 1.62% | 1,038,000 |
| Oct 23, 2025 | 7.31 | 7.40 | 7.23 | 7.40 | 7.29 | 1.65% | 1,087,400 |
| Oct 22, 2025 | 7.04 | 7.28 | 7.01 | 7.28 | 7.17 | 3.85% | 1,878,900 |
| Oct 21, 2025 | 7.09 | 7.10 | 7.01 | 7.01 | 6.90 | -1.13% | 1,381,300 |
| Oct 20, 2025 | 7.12 | 7.15 | 7.08 | 7.09 | 6.98 | -0.28% | 1,163,300 |
| Oct 17, 2025 | 7.21 | 7.21 | 7.09 | 7.11 | 7.00 | -1.39% | 1,142,700 |
| Oct 16, 2025 | 7.12 | 7.23 | 7.06 | 7.21 | 7.10 | 1.26% | 760,000 |
| Oct 15, 2025 | 7.11 | 7.17 | 7.08 | 7.12 | 7.01 | 0.42% | 2,122,400 |
| Oct 14, 2025 | 7.10 | 7.15 | 7.07 | 7.09 | 6.98 | -0.28% | 681,700 |
| Oct 13, 2025 | 7.27 | 7.27 | 7.10 | 7.11 | 7.00 | -0.70% | 759,000 |
| Oct 10, 2025 | 7.15 | 7.18 | 7.07 | 7.16 | 7.05 | 0.28% | 991,800 |
| Oct 9, 2025 | 7.30 | 7.34 | 7.13 | 7.14 | 7.03 | -1.92% | 1,186,200 |
| Oct 8, 2025 | 7.25 | 7.28 | 7.18 | 7.28 | 7.17 | 0.69% | 981,900 |
| Oct 7, 2025 | 7.27 | 7.27 | 7.15 | 7.23 | 7.12 | -0.41% | 1,216,100 |
| Oct 6, 2025 | 7.41 | 7.45 | 7.20 | 7.26 | 7.15 | -1.89% | 1,150,300 |
| Oct 3, 2025 | 7.32 | 7.40 | 7.27 | 7.40 | 7.29 | 1.37% | 605,200 |
| Oct 2, 2025 | 7.36 | 7.40 | 7.25 | 7.30 | 7.19 | -0.68% | 1,025,700 |
| Oct 1, 2025 | 7.35 | 7.41 | 7.29 | 7.35 | 7.24 | 0.41% | 979,300 |
| Sep 30, 2025 | 7.45 | 7.52 | 7.24 | 7.32 | 7.21 | -0.95% | 1,287,200 |
| Sep 29, 2025 | 7.36 | 7.41 | 7.34 | 7.39 | 7.28 | 1.23% | 632,700 |
| Sep 26, 2025 | 7.36 | 7.36 | 7.25 | 7.30 | 7.19 | -0.14% | 1,509,800 |
| Sep 25, 2025 | 7.58 | 7.59 | 7.30 | 7.31 | 7.20 | -3.18% | 1,655,700 |
| Sep 24, 2025 | 7.76 | 7.76 | 7.50 | 7.55 | 7.43 | -2.08% | 1,511,800 |
| Sep 23, 2025 | 7.79 | 7.87 | 7.70 | 7.71 | 7.59 | -0.90% | 892,500 |
| Sep 22, 2025 | 7.84 | 7.87 | 7.67 | 7.78 | 7.66 | -1.27% | 867,600 |
| Sep 19, 2025 | 7.88 | 7.88 | 7.82 | 7.88 | 7.76 | 0.51% | 399,300 |
| Sep 18, 2025 | 7.87 | 7.88 | 7.80 | 7.84 | 7.72 | -0.38% | 565,900 |
| Sep 17, 2025 | 7.81 | 7.94 | 7.78 | 7.87 | 7.75 | 1.29% | 808,200 |