Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 7.05
-0.05 (-0.70%)
May 22, 2026, 5:07 PM GMT-3
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.12 | 7.12 | 7.01 | 7.05 | 7.05 | -0.70% | 676,700 |
| May 21, 2026 | 7.08 | 7.13 | 7.01 | 7.10 | 7.10 | -0.28% | 647,700 |
| May 20, 2026 | 7.05 | 7.15 | 7.01 | 7.12 | 7.12 | 1.71% | 933,600 |
| May 19, 2026 | 7.12 | 7.15 | 6.97 | 7.00 | 7.00 | -2.10% | 1,341,400 |
| May 18, 2026 | 7.21 | 7.23 | 7.06 | 7.15 | 7.15 | -0.56% | 879,800 |
| May 15, 2026 | 7.14 | 7.20 | 7.06 | 7.19 | 7.19 | -0.28% | 912,100 |
| May 14, 2026 | 7.16 | 7.26 | 7.16 | 7.21 | 7.21 | 1.12% | 863,900 |
| May 13, 2026 | 7.42 | 7.43 | 7.12 | 7.13 | 7.13 | -3.78% | 1,516,900 |
| May 12, 2026 | 7.53 | 7.57 | 7.40 | 7.41 | 7.41 | -1.20% | 1,006,500 |
| May 11, 2026 | 7.56 | 7.60 | 7.40 | 7.50 | 7.50 | -3.72% | 1,484,300 |
| May 8, 2026 | 7.81 | 7.90 | 7.74 | 7.79 | 7.79 | 0.52% | 793,200 |
| May 7, 2026 | 7.88 | 7.88 | 7.72 | 7.75 | 7.75 | -1.52% | 1,633,700 |
| May 6, 2026 | 7.90 | 7.94 | 7.83 | 7.87 | 7.87 | 0.64% | 872,100 |
| May 5, 2026 | 7.74 | 7.88 | 7.73 | 7.82 | 7.82 | 0.90% | 952,200 |
| May 4, 2026 | 7.78 | 7.94 | 7.70 | 7.75 | 7.75 | -0.39% | 1,155,300 |
| Apr 30, 2026 | 7.77 | 7.82 | 7.74 | 7.78 | 7.78 | 0.52% | 864,300 |
| Apr 29, 2026 | 7.85 | 7.85 | 7.70 | 7.74 | 7.74 | -1.02% | 1,185,300 |
| Apr 28, 2026 | 7.76 | 7.84 | 7.60 | 7.82 | 7.82 | 1.16% | 1,363,700 |
| Apr 27, 2026 | 8.00 | 8.03 | 7.73 | 7.73 | 7.73 | -3.01% | 1,289,200 |
| Apr 24, 2026 | 8.06 | 8.08 | 7.90 | 7.97 | 7.97 | -0.62% | 1,301,900 |
| Apr 23, 2026 | 8.08 | 8.11 | 7.98 | 8.02 | 8.02 | -0.25% | 1,282,000 |
| Apr 22, 2026 | 8.16 | 8.19 | 8.00 | 8.04 | 8.04 | -1.47% | 797,000 |
| Apr 20, 2026 | 8.09 | 8.16 | 8.07 | 8.16 | 8.16 | 0.87% | 634,000 |
| Apr 17, 2026 | 8.16 | 8.35 | 8.05 | 8.09 | 8.09 | -0.37% | 2,183,600 |
| Apr 16, 2026 | 8.42 | 8.43 | 8.10 | 8.12 | 8.12 | -3.33% | 830,500 |
| Apr 15, 2026 | 8.34 | 8.49 | 8.25 | 8.40 | 8.40 | 0.84% | 1,180,200 |
| Apr 14, 2026 | 8.34 | 8.42 | 8.29 | 8.33 | 8.33 | -0.24% | 792,100 |
| Apr 13, 2026 | 8.18 | 8.37 | 8.14 | 8.35 | 8.35 | 1.21% | 1,762,500 |
| Apr 10, 2026 | 8.25 | 8.30 | 8.18 | 8.25 | 8.25 | 0.36% | 1,059,000 |
| Apr 9, 2026 | 8.14 | 8.30 | 8.09 | 8.22 | 8.22 | 0.74% | 1,894,900 |
| Apr 8, 2026 | 8.14 | 8.24 | 8.05 | 8.16 | 8.16 | 3.03% | 2,469,800 |
| Apr 7, 2026 | 8.00 | 8.03 | 7.89 | 7.92 | 7.92 | -1.37% | 1,372,900 |
| Apr 6, 2026 | 8.24 | 8.25 | 8.03 | 8.03 | 8.03 | -2.55% | 1,712,300 |
| Apr 2, 2026 | 8.18 | 8.27 | 8.05 | 8.24 | 8.24 | 0.37% | 974,600 |
| Apr 1, 2026 | 8.23 | 8.33 | 8.13 | 8.21 | 8.21 | - | 2,330,900 |
| Mar 31, 2026 | 8.16 | 8.29 | 8.06 | 8.21 | 8.21 | 1.36% | 2,927,000 |
| Mar 30, 2026 | 8.21 | 8.36 | 7.83 | 8.10 | 8.10 | -1.22% | 4,517,300 |
| Mar 27, 2026 | 8.40 | 8.40 | 8.12 | 8.20 | 8.20 | -2.38% | 1,987,000 |
| Mar 26, 2026 | 8.54 | 8.78 | 8.29 | 8.40 | 8.40 | -2.67% | 3,359,000 |
| Mar 25, 2026 | 8.67 | 8.72 | 8.44 | 8.63 | 8.63 | - | 5,386,800 |
| Mar 24, 2026 | 8.11 | 8.70 | 8.01 | 8.63 | 8.63 | 6.02% | 3,788,800 |
| Mar 23, 2026 | 7.91 | 8.16 | 7.88 | 8.14 | 8.14 | 4.76% | 2,612,200 |
| Mar 20, 2026 | 7.77 | 7.90 | 7.67 | 7.77 | 7.77 | 0.39% | 7,502,400 |
| Mar 19, 2026 | 7.68 | 7.80 | 7.54 | 7.74 | 7.74 | 0.26% | 1,955,000 |
| Mar 18, 2026 | 7.83 | 7.84 | 7.68 | 7.72 | 7.72 | -1.40% | 1,843,700 |
| Mar 17, 2026 | 7.78 | 7.90 | 7.70 | 7.83 | 7.83 | 1.16% | 1,967,900 |
| Mar 16, 2026 | 7.80 | 7.92 | 7.68 | 7.74 | 7.74 | 0.65% | 2,526,700 |
| Mar 13, 2026 | 7.99 | 8.05 | 7.67 | 7.69 | 7.69 | -3.27% | 2,735,900 |
| Mar 12, 2026 | 8.33 | 8.33 | 7.90 | 7.95 | 7.95 | -5.02% | 3,660,500 |
| Mar 11, 2026 | 8.39 | 8.39 | 8.25 | 8.37 | 8.37 | 0.12% | 2,506,300 |