Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 10.18
+0.10 (0.99%)
Jan 23, 2026, 5:40 PM GMT-3
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 9.85 | 9.89 | 9.76 | 9.88 | 9.88 | 0.41% | 1,374,300 |
| Dec 30, 2025 | 9.71 | 9.86 | 9.71 | 9.84 | 9.84 | 0.82% | 1,471,300 |
| Dec 29, 2025 | 9.74 | 9.80 | 9.69 | 9.76 | 9.76 | -0.10% | 1,196,600 |
| Dec 26, 2025 | 9.64 | 9.78 | 9.62 | 9.77 | 9.77 | 0.51% | 1,181,700 |
| Dec 23, 2025 | 9.60 | 9.81 | 9.60 | 9.72 | 9.72 | 1.04% | 2,199,400 |
| Dec 22, 2025 | 9.55 | 9.73 | 9.55 | 9.62 | 9.62 | 0.10% | 2,120,800 |
| Dec 19, 2025 | 9.54 | 9.72 | 9.50 | 9.61 | 9.61 | 0.73% | 4,038,600 |
| Dec 18, 2025 | 9.63 | 9.70 | 9.47 | 9.54 | 9.54 | -0.93% | 2,135,600 |
| Dec 17, 2025 | 9.64 | 9.70 | 9.41 | 9.63 | 9.63 | -0.10% | 2,558,500 |
| Dec 16, 2025 | 9.70 | 9.76 | 9.50 | 9.64 | 9.64 | -1.63% | 1,730,000 |
| Dec 15, 2025 | 9.90 | 9.97 | 9.60 | 9.80 | 9.66 | -1.51% | 2,734,900 |
| Dec 12, 2025 | 9.78 | 10.02 | 9.78 | 9.95 | 9.80 | 0.71% | 1,633,500 |
| Dec 11, 2025 | 9.69 | 10.05 | 9.64 | 9.88 | 9.74 | 2.07% | 2,069,200 |
| Dec 10, 2025 | 9.47 | 9.68 | 9.47 | 9.68 | 9.54 | 2.22% | 1,373,000 |
| Dec 9, 2025 | 9.50 | 9.62 | 9.24 | 9.47 | 9.33 | -1.04% | 1,712,000 |
| Dec 8, 2025 | 9.50 | 9.59 | 9.39 | 9.57 | 9.43 | 0.31% | 1,096,600 |
| Dec 5, 2025 | 9.80 | 9.84 | 9.36 | 9.54 | 9.40 | -2.65% | 2,936,600 |
| Dec 4, 2025 | 9.71 | 9.96 | 9.71 | 9.80 | 9.66 | 0.93% | 1,595,300 |
| Dec 3, 2025 | 9.72 | 9.79 | 9.61 | 9.71 | 9.57 | 0.21% | 1,101,900 |
| Dec 2, 2025 | 9.68 | 9.73 | 9.53 | 9.69 | 9.55 | 0.10% | 2,915,300 |
| Dec 1, 2025 | 9.73 | 9.87 | 9.55 | 9.68 | 9.54 | -0.51% | 2,469,600 |
| Nov 28, 2025 | 9.68 | 9.79 | 9.61 | 9.73 | 9.59 | 0.52% | 1,647,200 |
| Nov 27, 2025 | 9.60 | 9.73 | 9.52 | 9.68 | 9.54 | 0.73% | 1,217,300 |
| Nov 26, 2025 | 9.35 | 9.66 | 9.32 | 9.61 | 9.47 | 2.78% | 1,709,400 |
| Nov 25, 2025 | 9.33 | 9.39 | 9.18 | 9.35 | 9.21 | -0.95% | 1,560,900 |
| Nov 24, 2025 | 9.65 | 9.76 | 9.38 | 9.44 | 9.16 | -2.18% | 2,649,200 |
| Nov 21, 2025 | 9.76 | 9.82 | 9.64 | 9.65 | 9.36 | -1.13% | 3,122,800 |
| Nov 19, 2025 | 9.91 | 9.91 | 9.75 | 9.76 | 9.47 | -1.91% | 1,647,500 |
| Nov 18, 2025 | 9.95 | 9.98 | 9.88 | 9.95 | 9.65 | -0.10% | 1,421,000 |
| Nov 17, 2025 | 10.00 | 10.03 | 9.93 | 9.96 | 9.66 | -0.80% | 1,854,500 |
| Nov 14, 2025 | 9.99 | 10.10 | 9.92 | 10.04 | 9.74 | 0.50% | 1,439,500 |
| Nov 13, 2025 | 10.03 | 10.09 | 9.90 | 9.99 | 9.69 | -1.28% | 2,184,000 |
| Nov 12, 2025 | 9.85 | 10.12 | 9.71 | 10.12 | 9.82 | 2.43% | 2,989,400 |
| Nov 11, 2025 | 9.87 | 10.03 | 9.78 | 9.88 | 9.59 | -0.70% | 3,768,800 |
| Nov 10, 2025 | 10.00 | 10.22 | 9.81 | 9.95 | 9.65 | -5.06% | 8,868,800 |
| Nov 7, 2025 | 9.85 | 10.52 | 9.76 | 10.48 | 10.17 | 5.86% | 9,604,500 |