Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 6.62
-0.12 (-1.78%)
Nov 9, 2026, 3:29 PM GMT-3
Kepler Weber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.75 | 6.77 | 6.57 | 6.62 | 6.62 | -1.78% | 442,500 |
| Nov 6, 2026 | 6.68 | 6.74 | 6.58 | 6.74 | 6.74 | 0.75% | 850,100 |
| Nov 5, 2026 | 6.65 | 6.75 | 6.56 | 6.69 | 6.69 | 0.45% | 1,018,200 |
| Nov 4, 2026 | 6.36 | 6.70 | 6.36 | 6.66 | 6.66 | 5.05% | 1,588,600 |
| Nov 3, 2026 | 6.19 | 6.41 | 6.15 | 6.34 | 6.34 | 1.12% | 2,065,100 |
| Oct 30, 2026 | 6.38 | 6.48 | 6.08 | 6.27 | 6.27 | -2.03% | 2,670,200 |
| Oct 29, 2026 | 6.55 | 6.64 | 6.30 | 6.40 | 6.40 | -2.44% | 3,062,400 |
| Oct 28, 2026 | 6.66 | 6.68 | 6.42 | 6.56 | 6.56 | -1.20% | 2,810,000 |
| Oct 27, 2026 | 6.64 | 6.69 | 6.40 | 6.64 | 6.64 | 1.37% | 3,796,800 |
| Oct 26, 2026 | 6.18 | 6.67 | 5.92 | 6.55 | 6.55 | -16.67% | 6,484,000 |
| Oct 23, 2026 | 7.45 | 7.90 | 7.31 | 7.86 | 7.86 | 6.07% | 2,535,500 |
| Oct 22, 2026 | 7.52 | 7.56 | 7.28 | 7.41 | 7.41 | -1.85% | 1,825,500 |
| Oct 21, 2026 | 7.96 | 8.06 | 7.45 | 7.55 | 7.55 | -5.15% | 2,291,700 |
| Oct 20, 2026 | 7.70 | 7.96 | 7.70 | 7.96 | 7.96 | 4.05% | 2,079,300 |
| Oct 19, 2026 | 7.40 | 7.70 | 7.40 | 7.65 | 7.65 | 3.80% | 1,661,800 |
| Oct 16, 2026 | 7.44 | 7.58 | 7.33 | 7.37 | 7.37 | -0.41% | 1,191,900 |
| Oct 15, 2026 | 7.25 | 7.62 | 7.19 | 7.40 | 7.40 | 1.23% | 1,600,300 |
| Oct 14, 2026 | 7.32 | 7.43 | 7.12 | 7.31 | 7.31 | -0.54% | 3,673,200 |
| Oct 13, 2026 | 7.71 | 7.71 | 7.35 | 7.35 | 7.35 | -4.42% | 2,270,600 |
| Oct 9, 2026 | 7.48 | 7.84 | 7.46 | 7.69 | 7.69 | 3.36% | 2,991,500 |
| Oct 8, 2026 | 7.22 | 7.45 | 7.21 | 7.44 | 7.44 | 3.05% | 2,266,700 |
| Oct 7, 2026 | 7.13 | 7.25 | 7.07 | 7.22 | 7.22 | 1.26% | 1,797,600 |
| Oct 6, 2026 | 7.00 | 7.20 | 6.99 | 7.13 | 7.13 | 1.86% | 2,105,900 |
| Oct 5, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | 3.24% | 3,430,100 |
| Oct 2, 2026 | 6.59 | 6.85 | 6.53 | 6.78 | 6.78 | 4.15% | 1,784,900 |
| Oct 1, 2026 | 6.59 | 6.59 | 6.46 | 6.51 | 6.51 | - | 1,051,900 |
| Sep 30, 2026 | 6.59 | 6.62 | 6.46 | 6.51 | 6.51 | -0.61% | 1,764,500 |
| Sep 29, 2026 | 6.54 | 6.56 | 6.47 | 6.55 | 6.55 | 0.31% | 845,600 |
| Sep 28, 2026 | 6.46 | 6.57 | 6.42 | 6.53 | 6.53 | 1.08% | 1,113,200 |
| Sep 25, 2026 | 6.46 | 6.55 | 6.36 | 6.46 | 6.46 | -0.62% | 1,850,400 |
| Sep 24, 2026 | 6.50 | 6.50 | 6.37 | 6.50 | 6.50 | - | 1,414,800 |
| Sep 23, 2026 | 6.54 | 6.56 | 6.46 | 6.50 | 6.50 | -0.76% | 696,400 |
| Sep 22, 2026 | 6.55 | 6.58 | 6.47 | 6.55 | 6.55 | - | 653,500 |
| Sep 21, 2026 | 6.54 | 6.58 | 6.49 | 6.55 | 6.55 | 0.15% | 1,118,700 |
| Sep 18, 2026 | 6.38 | 6.58 | 6.29 | 6.54 | 6.54 | 2.03% | 2,230,100 |
| Sep 17, 2026 | 6.41 | 6.50 | 6.38 | 6.41 | 6.41 | - | 1,645,400 |
| Sep 16, 2026 | 6.47 | 6.48 | 6.34 | 6.41 | 6.41 | -1.08% | 2,013,500 |
| Sep 15, 2026 | 6.53 | 6.57 | 6.45 | 6.48 | 6.48 | -1.52% | 1,698,000 |
| Sep 14, 2026 | 6.57 | 6.61 | 6.47 | 6.58 | 6.58 | -0.75% | 1,036,000 |
| Sep 11, 2026 | 6.70 | 6.71 | 6.57 | 6.63 | 6.63 | -0.60% | 754,000 |
| Sep 10, 2026 | 6.74 | 6.77 | 6.66 | 6.67 | 6.67 | -1.48% | 1,244,400 |
| Sep 9, 2026 | 6.75 | 6.78 | 6.64 | 6.77 | 6.77 | 0.59% | 886,800 |
| Sep 8, 2026 | 6.74 | 6.80 | 6.67 | 6.73 | 6.73 | 0.75% | 768,300 |
| Sep 4, 2026 | 6.55 | 6.76 | 6.48 | 6.68 | 6.68 | 1.21% | 1,088,600 |
| Sep 3, 2026 | 6.60 | 6.64 | 6.46 | 6.60 | 6.60 | 0.76% | 1,121,000 |
| Sep 2, 2026 | 6.54 | 6.64 | 6.50 | 6.55 | 6.55 | 0.46% | 1,353,400 |
| Sep 1, 2026 | 6.58 | 6.61 | 6.51 | 6.52 | 6.52 | -0.91% | 1,039,100 |
| Aug 31, 2026 | 6.59 | 6.65 | 6.48 | 6.58 | 6.58 | 0.46% | 1,241,900 |
| Aug 28, 2026 | 6.56 | 6.60 | 6.45 | 6.55 | 6.55 | -0.30% | 932,300 |
| Aug 27, 2026 | 6.50 | 6.58 | 6.45 | 6.57 | 6.57 | 0.77% | 850,000 |