Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 7.78
+0.04 (0.52%)
Apr 30, 2026, 5:07 PM GMT-3
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,180,400 |
| 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% | 1,384,600 |
| Apr 6, 2026 | 8.24 | 8.25 | 8.03 | 8.03 | 8.03 | -2.55% | 1,720,500 |
| 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 |
| Mar 10, 2026 | 8.45 | 8.48 | 8.20 | 8.36 | 8.36 | -0.48% | 2,745,500 |
| Mar 9, 2026 | 8.13 | 8.48 | 8.12 | 8.40 | 8.40 | 2.94% | 2,700,900 |
| Mar 6, 2026 | 8.23 | 8.33 | 8.11 | 8.16 | 8.16 | -0.85% | 2,425,100 |
| Mar 5, 2026 | 8.45 | 8.56 | 8.23 | 8.23 | 8.23 | -2.14% | 3,295,500 |
| Mar 4, 2026 | 8.51 | 8.60 | 8.15 | 8.41 | 8.41 | 1.20% | 4,475,200 |
| Mar 3, 2026 | 7.50 | 8.66 | 7.50 | 8.31 | 8.31 | -13.71% | 13,304,400 |
| Mar 2, 2026 | 10.16 | 10.16 | 9.39 | 9.63 | 9.63 | -0.82% | 11,394,700 |
| Feb 27, 2026 | 9.64 | 9.87 | 9.44 | 9.71 | 9.71 | -0.10% | 3,922,300 |
| Feb 26, 2026 | 9.73 | 9.81 | 9.54 | 9.72 | 9.72 | 0.10% | 2,621,600 |
| Feb 25, 2026 | 9.92 | 9.96 | 9.62 | 9.71 | 9.71 | -2.22% | 2,165,400 |
| Feb 24, 2026 | 9.74 | 9.96 | 9.61 | 9.93 | 9.93 | 2.90% | 3,151,200 |
| Feb 23, 2026 | 9.94 | 9.99 | 9.61 | 9.65 | 9.65 | -3.31% | 3,665,300 |
| Feb 20, 2026 | 9.71 | 10.15 | 9.58 | 9.98 | 9.98 | 2.04% | 5,793,500 |
| Feb 19, 2026 | 9.85 | 9.89 | 9.65 | 9.78 | 9.78 | -0.20% | 2,303,500 |
| Feb 18, 2026 | 9.55 | 9.90 | 9.55 | 9.80 | 9.80 | 7.69% | 3,831,200 |