Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 9.90
+0.11 (1.12%)
Nov 6, 2025, 6:07 PM GMT-3
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.76 | 9.76 | 9.63 | 9.64 | 9.64 | -1.53% | 152,200 |
| Nov 5, 2025 | 9.31 | 9.84 | 9.20 | 9.79 | 9.79 | 7.46% | 6,224,200 |
| Nov 4, 2025 | 9.10 | 9.14 | 8.68 | 9.11 | 9.11 | -0.55% | 5,192,700 |
| Nov 3, 2025 | 9.15 | 9.30 | 8.83 | 9.16 | 9.16 | -0.97% | 6,433,700 |
| Oct 31, 2025 | 8.60 | 9.25 | 8.48 | 9.25 | 9.25 | 7.31% | 6,616,500 |
| Oct 30, 2025 | 7.72 | 8.62 | 7.62 | 8.62 | 8.62 | 11.23% | 6,836,400 |
| Oct 29, 2025 | 7.71 | 7.88 | 7.61 | 7.75 | 7.75 | 0.52% | 1,992,600 |
| Oct 28, 2025 | 7.75 | 7.83 | 7.63 | 7.71 | 7.71 | - | 1,392,600 |
| Oct 27, 2025 | 7.52 | 7.74 | 7.43 | 7.71 | 7.71 | 2.53% | 1,819,700 |
| Oct 24, 2025 | 7.40 | 7.54 | 7.40 | 7.52 | 7.52 | 1.62% | 1,038,000 |
| Oct 23, 2025 | 7.31 | 7.40 | 7.23 | 7.40 | 7.40 | 1.65% | 1,090,000 |
| Oct 22, 2025 | 7.04 | 7.28 | 7.01 | 7.28 | 7.28 | 3.85% | 1,884,900 |
| Oct 21, 2025 | 7.09 | 7.10 | 7.01 | 7.01 | 7.01 | -1.13% | 1,393,600 |
| Oct 20, 2025 | 7.12 | 7.15 | 7.08 | 7.09 | 7.09 | -0.28% | 1,164,400 |
| Oct 17, 2025 | 7.21 | 7.21 | 7.09 | 7.11 | 7.11 | -1.39% | 1,144,000 |
| Oct 16, 2025 | 7.12 | 7.23 | 7.06 | 7.21 | 7.21 | 1.26% | 763,300 |
| Oct 15, 2025 | 7.11 | 7.17 | 7.08 | 7.12 | 7.12 | 0.42% | 2,123,000 |
| Oct 14, 2025 | 7.10 | 7.15 | 7.07 | 7.09 | 7.09 | -0.28% | 684,300 |
| Oct 13, 2025 | 7.27 | 7.27 | 7.10 | 7.11 | 7.11 | -0.70% | 760,700 |
| Oct 10, 2025 | 7.15 | 7.18 | 7.07 | 7.16 | 7.16 | 0.28% | 992,800 |
| Oct 9, 2025 | 7.30 | 7.34 | 7.13 | 7.14 | 7.14 | -1.92% | 1,194,200 |
| Oct 8, 2025 | 7.25 | 7.28 | 7.18 | 7.28 | 7.28 | 0.69% | 982,600 |
| Oct 7, 2025 | 7.27 | 7.27 | 7.15 | 7.23 | 7.23 | -0.41% | 1,218,600 |
| Oct 6, 2025 | 7.41 | 7.45 | 7.20 | 7.26 | 7.26 | -1.89% | 1,154,900 |
| Oct 3, 2025 | 7.32 | 7.40 | 7.27 | 7.40 | 7.40 | 1.37% | 605,300 |
| Oct 2, 2025 | 7.36 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 1,027,800 |
| Oct 1, 2025 | 7.35 | 7.41 | 7.29 | 7.35 | 7.35 | 0.41% | 981,900 |
| Sep 30, 2025 | 7.45 | 7.52 | 7.24 | 7.32 | 7.32 | -0.95% | 1,288,500 |
| Sep 29, 2025 | 7.36 | 7.41 | 7.34 | 7.39 | 7.39 | 1.23% | 641,300 |
| Sep 26, 2025 | 7.36 | 7.36 | 7.25 | 7.30 | 7.30 | -0.14% | 1,513,900 |
| Sep 25, 2025 | 7.58 | 7.59 | 7.30 | 7.31 | 7.31 | -3.18% | 1,661,600 |
| Sep 24, 2025 | 7.76 | 7.76 | 7.50 | 7.55 | 7.55 | -2.08% | 1,523,800 |
| Sep 23, 2025 | 7.79 | 7.87 | 7.70 | 7.71 | 7.71 | -0.90% | 893,200 |
| Sep 22, 2025 | 7.84 | 7.87 | 7.67 | 7.78 | 7.78 | -1.27% | 868,900 |
| Sep 19, 2025 | 7.88 | 7.88 | 7.82 | 7.88 | 7.88 | 0.51% | 414,300 |
| Sep 18, 2025 | 7.87 | 7.88 | 7.80 | 7.84 | 7.84 | -0.38% | 566,100 |
| Sep 17, 2025 | 7.81 | 7.94 | 7.78 | 7.87 | 7.87 | 1.29% | 811,600 |
| Sep 16, 2025 | 7.85 | 7.89 | 7.76 | 7.77 | 7.77 | -0.13% | 788,000 |
| Sep 15, 2025 | 7.84 | 7.89 | 7.77 | 7.78 | 7.78 | -0.77% | 1,284,300 |
| Sep 12, 2025 | 7.90 | 7.93 | 7.80 | 7.84 | 7.84 | -0.76% | 965,400 |
| Sep 11, 2025 | 7.94 | 7.97 | 7.87 | 7.90 | 7.90 | 0.13% | 822,800 |
| Sep 10, 2025 | 7.82 | 7.94 | 7.82 | 7.89 | 7.89 | 0.51% | 853,500 |
| Sep 9, 2025 | 7.93 | 7.93 | 7.77 | 7.85 | 7.85 | -0.88% | 1,150,600 |
| Sep 8, 2025 | 7.85 | 7.92 | 7.77 | 7.92 | 7.92 | 1.15% | 701,000 |
| Sep 5, 2025 | 7.86 | 7.94 | 7.77 | 7.83 | 7.83 | 0.26% | 633,600 |
| Sep 4, 2025 | 7.70 | 7.87 | 7.69 | 7.81 | 7.81 | 0.90% | 1,213,900 |
| Sep 3, 2025 | 7.70 | 7.74 | 7.58 | 7.74 | 7.74 | 0.52% | 1,520,800 |
| Sep 2, 2025 | 7.66 | 7.80 | 7.64 | 7.70 | 7.70 | -0.90% | 1,201,300 |
| Sep 1, 2025 | 7.95 | 7.98 | 7.70 | 7.77 | 7.77 | -2.39% | 2,318,800 |
| Aug 29, 2025 | 7.76 | 7.97 | 7.76 | 7.96 | 7.96 | 1.40% | 2,670,000 |