Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 7.87
+0.10 (1.29%)
Sep 17, 2025, 5:07 PM GMT-3
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.81 | 7.94 | 7.78 | 7.87 | 7.87 | 1.29% | 808,900 |
| 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 |
| Aug 28, 2025 | 7.70 | 7.85 | 7.66 | 7.85 | 7.85 | 2.21% | 2,476,300 |
| Aug 27, 2025 | 7.45 | 7.72 | 7.40 | 7.68 | 7.68 | 3.92% | 1,943,900 |
| Aug 26, 2025 | 7.35 | 7.43 | 7.33 | 7.39 | 7.39 | 0.41% | 873,900 |
| Aug 25, 2025 | 7.35 | 7.46 | 7.32 | 7.36 | 7.36 | 0.14% | 835,700 |
| Aug 22, 2025 | 7.23 | 7.43 | 7.16 | 7.35 | 7.35 | 2.37% | 1,110,000 |
| Aug 21, 2025 | 7.25 | 7.30 | 7.15 | 7.18 | 7.18 | -0.97% | 847,600 |
| Aug 20, 2025 | 7.30 | 7.39 | 7.24 | 7.25 | 7.25 | -0.82% | 1,259,500 |
| Aug 19, 2025 | 7.28 | 7.34 | 7.18 | 7.31 | 7.31 | 0.14% | 1,644,200 |
| Aug 18, 2025 | 7.23 | 7.40 | 7.15 | 7.30 | 7.30 | 0.83% | 1,131,600 |
| Aug 15, 2025 | 7.17 | 7.26 | 7.10 | 7.24 | 7.24 | 0.56% | 1,186,600 |
| Aug 14, 2025 | 7.06 | 7.28 | 7.00 | 7.20 | 7.20 | 2.13% | 1,528,600 |
| Aug 13, 2025 | 7.10 | 7.14 | 7.00 | 7.05 | 7.05 | -0.70% | 1,063,700 |
| Aug 12, 2025 | 7.02 | 7.22 | 7.00 | 7.10 | 7.10 | -0.56% | 1,039,900 |
| Aug 11, 2025 | 7.10 | 7.21 | 7.06 | 7.14 | 7.00 | 1.13% | 1,226,800 |
| Aug 8, 2025 | 7.22 | 7.22 | 6.98 | 7.06 | 6.92 | -3.29% | 2,725,800 |
| Aug 7, 2025 | 7.16 | 7.30 | 7.15 | 7.30 | 7.15 | 2.38% | 908,300 |
| Aug 6, 2025 | 7.05 | 7.18 | 7.05 | 7.13 | 6.99 | 1.42% | 793,400 |
| Aug 5, 2025 | 7.03 | 7.12 | 7.02 | 7.03 | 6.89 | - | 869,800 |
| Aug 4, 2025 | 7.10 | 7.14 | 6.97 | 7.03 | 6.89 | -0.14% | 769,700 |
| Aug 1, 2025 | 7.03 | 7.19 | 7.03 | 7.04 | 6.90 | 0.28% | 879,300 |
| Jul 31, 2025 | 7.03 | 7.07 | 6.95 | 7.02 | 6.88 | -0.14% | 957,200 |
| Jul 30, 2025 | 7.02 | 7.12 | 6.92 | 7.03 | 6.89 | 0.14% | 1,790,000 |
| Jul 29, 2025 | 7.03 | 7.10 | 7.02 | 7.02 | 6.88 | - | 820,400 |
| Jul 28, 2025 | 7.18 | 7.23 | 7.01 | 7.02 | 6.88 | -2.23% | 1,280,100 |
| Jul 25, 2025 | 7.30 | 7.30 | 7.16 | 7.18 | 7.03 | -0.69% | 724,300 |
| Jul 24, 2025 | 7.25 | 7.28 | 7.19 | 7.23 | 7.08 | -0.55% | 906,600 |
| Jul 23, 2025 | 7.15 | 7.32 | 7.13 | 7.27 | 7.12 | 1.96% | 1,276,300 |
| Jul 22, 2025 | 7.26 | 7.33 | 7.10 | 7.13 | 6.99 | -1.79% | 1,379,400 |
| Jul 21, 2025 | 7.27 | 7.35 | 7.15 | 7.26 | 7.11 | 0.28% | 1,387,200 |
| Jul 18, 2025 | 7.42 | 7.42 | 7.24 | 7.24 | 7.09 | -2.43% | 1,673,500 |
| Jul 17, 2025 | 7.46 | 7.51 | 7.41 | 7.42 | 7.27 | -0.67% | 977,200 |
| Jul 16, 2025 | 7.60 | 7.62 | 7.36 | 7.47 | 7.32 | -1.45% | 1,253,700 |
| Jul 15, 2025 | 7.62 | 7.70 | 7.58 | 7.58 | 7.43 | -0.39% | 1,129,900 |
| Jul 14, 2025 | 7.69 | 7.77 | 7.58 | 7.61 | 7.46 | -1.04% | 592,900 |
| Jul 11, 2025 | 7.77 | 7.84 | 7.57 | 7.69 | 7.53 | -1.03% | 1,438,800 |
| Jul 10, 2025 | 7.75 | 7.89 | 7.58 | 7.77 | 7.61 | -1.27% | 1,893,200 |