Kepler Weber S.A. (BVMF:KEPL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.67
-0.01 (-0.13%)
Aug 28, 2025, 4:45 PM GMT-3

Kepler Weber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257.707.857.667.857.852.21%2,465,900
Aug 27, 20257.457.727.407.687.683.92%1,943,900
Aug 26, 20257.357.437.337.397.390.41%873,900
Aug 25, 20257.357.467.327.367.360.14%835,700
Aug 22, 20257.237.437.167.357.352.37%1,110,000
Aug 21, 20257.257.307.157.187.18-0.97%847,600
Aug 20, 20257.307.397.247.257.25-0.82%1,259,500
Aug 19, 20257.287.347.187.317.310.14%1,644,200
Aug 18, 20257.237.407.157.307.300.83%1,131,600
Aug 15, 20257.177.267.107.247.240.56%1,186,600
Aug 14, 20257.067.287.007.207.202.13%1,528,600
Aug 13, 20257.107.147.007.057.05-0.70%1,063,700
Aug 12, 20257.027.227.007.107.10-0.56%1,039,900
Aug 11, 20257.107.217.067.147.001.13%1,226,800
Aug 8, 20257.227.226.987.066.92-3.29%2,725,800
Aug 7, 20257.167.307.157.307.152.38%908,300
Aug 6, 20257.057.187.057.136.991.42%793,400
Aug 5, 20257.037.127.027.036.89-869,800
Aug 4, 20257.107.146.977.036.89-0.14%769,700
Aug 1, 20257.037.197.037.046.900.28%879,300
Jul 31, 20257.037.076.957.026.88-0.14%957,200
Jul 30, 20257.027.126.927.036.890.14%1,790,000
Jul 29, 20257.037.107.027.026.88-820,400
Jul 28, 20257.187.237.017.026.88-2.23%1,280,100
Jul 25, 20257.307.307.167.187.03-0.69%724,300
Jul 24, 20257.257.287.197.237.08-0.55%906,600
Jul 23, 20257.157.327.137.277.121.96%1,276,300
Jul 22, 20257.267.337.107.136.99-1.79%1,379,400
Jul 21, 20257.277.357.157.267.110.28%1,387,200
Jul 18, 20257.427.427.247.247.09-2.43%1,673,500
Jul 17, 20257.467.517.417.427.27-0.67%977,200
Jul 16, 20257.607.627.367.477.32-1.45%1,253,700
Jul 15, 20257.627.707.587.587.43-0.39%1,129,900
Jul 14, 20257.697.777.587.617.46-1.04%592,900
Jul 11, 20257.777.847.577.697.53-1.03%1,438,800
Jul 10, 20257.757.897.587.777.61-1.27%1,893,200
Jul 9, 20258.018.037.877.877.71-1.62%726,800
Jul 8, 20258.088.087.978.007.84-0.50%1,028,500
Jul 7, 20258.118.177.998.047.88-0.86%727,100
Jul 4, 20258.218.247.978.117.95-1.10%1,060,400
Jul 3, 20258.118.288.058.208.031.23%1,069,600
Jul 2, 20258.198.258.068.107.94-0.86%793,800
Jul 1, 20258.148.218.068.178.000.37%960,300
Jun 30, 20258.108.228.068.147.980.49%990,900
Jun 27, 20258.058.208.038.107.940.75%782,500
Jun 26, 20257.958.057.918.047.881.39%614,400
Jun 25, 20258.018.037.837.937.77-1.49%1,219,400
Jun 24, 20258.038.178.008.057.890.63%769,500
Jun 23, 20258.128.177.998.007.84-1.48%1,365,300
Jun 20, 20258.208.228.078.127.96-0.98%820,400