Kepler Weber S.A. (BVMF:KEPL3)
Brazil · Delayed Price · Currency is BRL 6.52
-0.06 (-0.91%)
Jun 16, 2026, 5:05 PM GMT-3
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6.61 | 6.61 | 6.46 | 6.47 | - | -1.67% | 160,000 |
| Jun 15, 2026 | 6.72 | 6.96 | 6.56 | 6.58 | 6.58 | -0.90% | 1,065,000 |
| Jun 12, 2026 | 6.50 | 6.75 | 6.44 | 6.64 | 6.64 | 2.31% | 1,402,200 |
| Jun 11, 2026 | 6.28 | 6.60 | 6.26 | 6.49 | 6.49 | 3.34% | 2,006,800 |
| Jun 10, 2026 | 6.30 | 6.40 | 6.22 | 6.28 | 6.28 | - | 1,146,200 |
| Jun 9, 2026 | 6.27 | 6.38 | 6.20 | 6.28 | 6.28 | 0.64% | 1,355,200 |
| Jun 8, 2026 | 6.33 | 6.35 | 6.21 | 6.24 | 6.24 | -1.42% | 1,252,700 |
| Jun 5, 2026 | 6.43 | 6.43 | 6.29 | 6.33 | 6.33 | -1.25% | 1,447,700 |
| Jun 3, 2026 | 6.41 | 6.56 | 6.31 | 6.41 | 6.41 | -0.31% | 1,390,900 |
| Jun 2, 2026 | 6.56 | 6.61 | 6.32 | 6.43 | 6.43 | -0.92% | 1,939,200 |
| Jun 1, 2026 | 6.95 | 6.95 | 6.40 | 6.49 | 6.49 | -7.81% | 4,326,200 |
| May 29, 2026 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | -0.42% | 790,900 |
| May 28, 2026 | 7.06 | 7.10 | 6.95 | 7.07 | 7.07 | 1.00% | 907,400 |
| May 27, 2026 | 7.11 | 7.14 | 6.98 | 7.00 | 7.00 | -1.27% | 1,111,000 |
| May 26, 2026 | 7.12 | 7.15 | 7.01 | 7.09 | 7.09 | -0.98% | 690,200 |
| May 25, 2026 | 7.09 | 7.17 | 7.05 | 7.16 | 7.16 | 1.56% | 566,600 |
| 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 |