Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 6.68
+0.08 (1.21%)
Sep 4, 2026, 5:05 PM GMT-3
Kepler Weber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,182,500 |
| 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 |
| Aug 26, 2026 | 6.42 | 6.55 | 6.40 | 6.52 | 6.52 | 1.87% | 1,369,600 |
| Aug 25, 2026 | 6.21 | 6.40 | 6.19 | 6.40 | 6.40 | 2.56% | 1,346,300 |
| Aug 24, 2026 | 6.11 | 6.27 | 6.08 | 6.24 | 6.24 | 1.79% | 915,900 |
| Aug 21, 2026 | 5.83 | 6.22 | 5.79 | 6.13 | 6.13 | 5.69% | 2,112,700 |
| Aug 20, 2026 | 5.68 | 5.87 | 5.63 | 5.80 | 5.80 | 1.93% | 1,781,400 |
| Aug 19, 2026 | 5.72 | 5.78 | 5.62 | 5.69 | 5.69 | - | 1,077,000 |
| Aug 18, 2026 | 5.87 | 5.90 | 5.69 | 5.69 | 5.69 | -3.07% | 1,115,900 |
| Aug 17, 2026 | 5.78 | 5.88 | 5.66 | 5.87 | 5.87 | 1.56% | 3,149,700 |
| Aug 14, 2026 | 5.71 | 5.78 | 5.62 | 5.78 | 5.78 | 0.52% | 1,822,900 |
| Aug 13, 2026 | 5.70 | 5.79 | 5.57 | 5.75 | 5.75 | -1.54% | 1,643,700 |
| Aug 12, 2026 | 5.91 | 5.95 | 5.81 | 5.84 | 5.84 | -0.85% | 772,600 |
| Aug 11, 2026 | 6.03 | 6.07 | 5.80 | 5.89 | 5.89 | -2.16% | 1,918,700 |
| Aug 10, 2026 | 6.12 | 6.13 | 5.96 | 6.02 | 6.02 | -1.47% | 1,118,100 |
| Aug 7, 2026 | 6.11 | 6.16 | 6.04 | 6.11 | 6.11 | 0.16% | 1,056,500 |
| Aug 6, 2026 | 6.32 | 6.35 | 6.10 | 6.10 | 6.10 | -3.17% | 1,229,300 |
| Aug 5, 2026 | 6.36 | 6.40 | 6.29 | 6.30 | 6.30 | -0.79% | 658,200 |
| Aug 4, 2026 | 6.39 | 6.46 | 6.32 | 6.35 | 6.35 | -0.16% | 879,000 |
| Aug 3, 2026 | 6.44 | 6.45 | 6.23 | 6.36 | 6.36 | -0.31% | 1,251,700 |
| Jul 31, 2026 | 6.50 | 6.51 | 6.38 | 6.38 | 6.38 | -1.69% | 587,300 |
| Jul 30, 2026 | 6.46 | 6.53 | 6.43 | 6.49 | 6.49 | 0.62% | 627,000 |
| Jul 29, 2026 | 6.47 | 6.50 | 6.38 | 6.45 | 6.45 | 0.16% | 696,200 |
| Jul 28, 2026 | 6.43 | 6.54 | 6.36 | 6.44 | 6.44 | 0.63% | 772,000 |
| Jul 27, 2026 | 6.40 | 6.46 | 6.36 | 6.40 | 6.40 | 0.47% | 388,900 |
| Jul 24, 2026 | 6.35 | 6.40 | 6.34 | 6.37 | 6.37 | 0.31% | 433,900 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.01% | 404,200 |
| Jul 22, 2026 | 6.38 | 6.50 | 6.35 | 6.48 | 6.48 | 1.89% | 466,000 |
| Jul 21, 2026 | 6.33 | 6.39 | 6.31 | 6.36 | 6.36 | 0.47% | 531,600 |
| Jul 20, 2026 | 6.37 | 6.43 | 6.33 | 6.33 | 6.33 | -0.31% | 500,400 |
| Jul 17, 2026 | 6.46 | 6.46 | 6.35 | 6.35 | 6.35 | -1.24% | 760,900 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.32 | 6.43 | 6.43 | -0.62% | 728,300 |
| Jul 15, 2026 | 6.55 | 6.66 | 6.46 | 6.47 | 6.47 | -1.22% | 985,100 |
| Jul 14, 2026 | 6.61 | 6.61 | 6.38 | 6.55 | 6.55 | -0.46% | 1,429,000 |
| Jul 13, 2026 | 6.62 | 6.66 | 6.51 | 6.58 | 6.58 | -0.60% | 743,900 |
| Jul 10, 2026 | 6.47 | 6.62 | 6.42 | 6.62 | 6.62 | 3.76% | 729,700 |
| Jul 9, 2026 | 6.33 | 6.45 | 6.33 | 6.38 | 6.38 | 1.11% | 736,600 |
| Jul 8, 2026 | 6.37 | 6.37 | 6.27 | 6.31 | 6.31 | -1.10% | 745,200 |
| Jul 7, 2026 | 6.49 | 6.50 | 6.36 | 6.38 | 6.38 | -1.24% | 584,800 |
| Jul 6, 2026 | 6.58 | 6.58 | 6.42 | 6.46 | 6.46 | -1.37% | 430,300 |
| Jul 3, 2026 | 6.52 | 6.57 | 6.48 | 6.55 | 6.55 | 0.77% | 587,100 |
| Jul 2, 2026 | 6.61 | 6.62 | 6.50 | 6.50 | 6.50 | -1.66% | 622,200 |
| Jul 1, 2026 | 6.70 | 6.74 | 6.59 | 6.61 | 6.61 | -1.64% | 824,700 |
| Jun 30, 2026 | 6.70 | 6.75 | 6.62 | 6.72 | 6.72 | -0.15% | 703,200 |
| Jun 29, 2026 | 6.68 | 6.75 | 6.66 | 6.73 | 6.73 | 1.05% | 427,800 |