Kepler Weber SA KEPL3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 6.510.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 6.51 | -0.61% | BRL 6.59 | BRL 6.62 | BRL 6.46 | 1.79M |
| 2026-09-29 | BRL 6.55 | +0.31% | BRL 6.54 | BRL 6.56 | BRL 6.47 | 852.90K |
| 2026-09-28 | BRL 6.53 | +1.08% | BRL 6.46 | BRL 6.57 | BRL 6.42 | 1.14M |
| 2026-09-25 | BRL 6.46 | -0.62% | BRL 6.46 | BRL 6.55 | BRL 6.36 | 1.85M |
| 2026-09-24 | BRL 6.50 | 0.00% | BRL 6.50 | BRL 6.50 | BRL 6.37 | 1.44M |
| 2026-09-23 | BRL 6.50 | -0.76% | BRL 6.54 | BRL 6.56 | BRL 6.46 | 697.40K |
| 2026-09-22 | BRL 6.55 | 0.00% | BRL 6.55 | BRL 6.58 | BRL 6.47 | 664.20K |
| 2026-09-21 | BRL 6.55 | +0.15% | BRL 6.54 | BRL 6.58 | BRL 6.49 | 1.12M |
| 2026-09-18 | BRL 6.54 | +2.03% | BRL 6.38 | BRL 6.58 | BRL 6.29 | 2.24M |
| 2026-09-17 | BRL 6.41 | 0.00% | BRL 6.41 | BRL 6.50 | BRL 6.38 | 1.66M |
| 2026-09-16 | BRL 6.41 | -1.08% | BRL 6.47 | BRL 6.48 | BRL 6.35 | 2.01M |
| 2026-09-15 | BRL 6.48 | -1.52% | BRL 6.53 | BRL 6.57 | BRL 6.45 | 1.72M |
| 2026-09-14 | BRL 6.58 | -0.75% | BRL 6.57 | BRL 6.61 | BRL 6.47 | 1.04M |
| 2026-09-11 | BRL 6.63 | -0.60% | BRL 6.70 | BRL 6.71 | BRL 6.57 | 754.00K |
| 2026-09-10 | BRL 6.67 | -1.48% | BRL 6.74 | BRL 6.77 | BRL 6.66 | 1.25M |
| 2026-09-09 | BRL 6.77 | +0.59% | BRL 6.75 | BRL 6.78 | BRL 6.64 | 890.90K |
| 2026-09-08 | BRL 6.73 | +0.75% | BRL 6.74 | BRL 6.80 | BRL 6.67 | 777.80K |
| 2026-09-04 | BRL 6.68 | +1.21% | BRL 6.55 | BRL 6.76 | BRL 6.48 | 1.09M |
| 2026-09-03 | BRL 6.60 | +0.76% | BRL 6.60 | BRL 6.64 | BRL 6.46 | 1.18M |
| 2026-09-02 | BRL 6.55 | +0.46% | BRL 6.54 | BRL 6.63 | BRL 6.50 | 1.36M |
| 2026-09-01 | BRL 6.52 | -0.91% | BRL 6.58 | BRL 6.61 | BRL 6.51 | 1.05M |
| 2026-08-31 | BRL 6.58 | +0.46% | BRL 6.59 | BRL 6.65 | BRL 6.48 | 1.24M |
| 2026-08-28 | BRL 6.55 | -0.30% | BRL 6.56 | BRL 6.60 | BRL 6.45 | 933.10K |
| 2026-08-27 | BRL 6.57 | +0.77% | BRL 6.50 | BRL 6.58 | BRL 6.45 | 851.80K |
| 2026-08-26 | BRL 6.52 | +1.87% | BRL 6.42 | BRL 6.55 | BRL 6.40 | 1.37M |
| 2026-08-25 | BRL 6.40 | +2.56% | BRL 6.21 | BRL 6.40 | BRL 6.19 | 1.37M |
| 2026-08-24 | BRL 6.24 | +1.79% | BRL 6.11 | BRL 6.27 | BRL 6.08 | 924.50K |
| 2026-08-21 | BRL 6.13 | +5.69% | BRL 5.83 | BRL 6.22 | BRL 5.79 | 2.11M |
| 2026-08-20 | BRL 5.80 | +1.93% | BRL 5.68 | BRL 5.87 | BRL 5.63 | 1.78M |
| 2026-08-19 | BRL 5.69 | 0.00% | BRL 5.72 | BRL 5.78 | BRL 5.62 | 1.08M |
| 2026-08-18 | BRL 5.69 | -3.07% | BRL 5.87 | BRL 5.90 | BRL 5.69 | 1.12M |
| 2026-08-17 | BRL 5.87 | +1.56% | BRL 5.78 | BRL 5.88 | BRL 5.66 | 3.15M |
| 2026-08-14 | BRL 5.78 | +0.52% | BRL 5.71 | BRL 5.78 | BRL 5.62 | 1.82M |
| 2026-08-13 | BRL 5.75 | -1.54% | BRL 5.70 | BRL 5.79 | BRL 5.57 | 1.64M |
| 2026-08-12 | BRL 5.84 | -0.85% | BRL 5.91 | BRL 5.95 | BRL 5.81 | 886.60K |
| 2026-08-11 | BRL 5.89 | -2.16% | BRL 6.03 | BRL 6.07 | BRL 5.80 | 1.93M |
| 2026-08-10 | BRL 6.02 | -1.47% | BRL 6.12 | BRL 6.13 | BRL 5.96 | 1.12M |
| 2026-08-07 | BRL 6.11 | +0.16% | BRL 6.11 | BRL 6.16 | BRL 6.04 | 1.06M |
| 2026-08-06 | BRL 6.10 | -3.17% | BRL 6.32 | BRL 6.35 | BRL 6.10 | 1.23M |
| 2026-08-05 | BRL 6.30 | -0.79% | BRL 6.36 | BRL 6.40 | BRL 6.29 | 679.00K |
| 2026-08-04 | BRL 6.35 | -0.16% | BRL 6.39 | BRL 6.46 | BRL 6.32 | 950.10K |
| 2026-08-03 | BRL 6.36 | -0.31% | BRL 6.44 | BRL 6.45 | BRL 6.23 | 1.25M |
| 2026-07-31 | BRL 6.38 | -1.69% | BRL 6.50 | BRL 6.51 | BRL 6.38 | 590.80K |
| 2026-07-30 | BRL 6.49 | +0.62% | BRL 6.46 | BRL 6.53 | BRL 6.43 | 627.00K |
| 2026-07-29 | BRL 6.45 | +0.16% | BRL 6.47 | BRL 6.50 | BRL 6.38 | 702.80K |
| 2026-07-28 | BRL 6.44 | +0.62% | BRL 6.43 | BRL 6.54 | BRL 6.36 | 778.70K |
| 2026-07-27 | BRL 6.40 | +0.47% | BRL 6.40 | BRL 6.46 | BRL 6.36 | 398.80K |
| 2026-07-24 | BRL 6.37 | +0.31% | BRL 6.35 | BRL 6.40 | BRL 6.34 | 434.20K |
| 2026-07-23 | BRL 6.35 | -2.01% | BRL 6.50 | BRL 6.50 | BRL 6.35 | 418.40K |
| 2026-07-22 | BRL 6.48 | +1.89% | BRL 6.38 | BRL 6.50 | BRL 6.35 | 479.20K |
| 2026-07-21 | BRL 6.36 | +0.47% | BRL 6.33 | BRL 6.39 | BRL 6.31 | 532.90K |
| 2026-07-20 | BRL 6.33 | -0.31% | BRL 6.37 | BRL 6.43 | BRL 6.33 | 500.40K |
| 2026-07-17 | BRL 6.35 | -1.24% | BRL 6.46 | BRL 6.46 | BRL 6.35 | 761.60K |
| 2026-07-16 | BRL 6.43 | -0.62% | BRL 6.50 | BRL 6.50 | BRL 6.32 | 729.40K |
| 2026-07-15 | BRL 6.47 | -1.22% | BRL 6.55 | BRL 6.66 | BRL 6.46 | 985.10K |
| 2026-07-14 | BRL 6.55 | -0.46% | BRL 6.61 | BRL 6.61 | BRL 6.38 | 1.43M |
| 2026-07-13 | BRL 6.58 | -0.60% | BRL 6.62 | BRL 6.66 | BRL 6.51 | 745.00K |
| 2026-07-10 | BRL 6.62 | +3.76% | BRL 6.47 | BRL 6.62 | BRL 6.42 | 733.90K |
| 2026-07-09 | BRL 6.38 | +1.11% | BRL 6.33 | BRL 6.45 | BRL 6.33 | 737.90K |
| 2026-07-08 | BRL 6.31 | -1.10% | BRL 6.37 | BRL 6.37 | BRL 6.27 | 745.20K |
| 2026-07-07 | BRL 6.38 | -1.24% | BRL 6.49 | BRL 6.50 | BRL 6.36 | 585.80K |
| 2026-07-06 | BRL 6.46 | -1.37% | BRL 6.58 | BRL 6.58 | BRL 6.42 | 436.90K |
| 2026-07-03 | BRL 6.55 | +0.77% | BRL 6.52 | BRL 6.57 | BRL 6.48 | 588.80K |
| 2026-07-02 | BRL 6.50 | -1.66% | BRL 6.61 | BRL 6.62 | BRL 6.50 | 627.00K |
| 2026-07-01 | BRL 6.61 | -1.64% | BRL 6.70 | BRL 6.74 | BRL 6.59 | 831.80K |
| 2026-06-30 | BRL 6.72 | -0.15% | BRL 6.70 | BRL 6.75 | BRL 6.62 | 709.50K |
| 2026-06-29 | BRL 6.73 | +1.05% | BRL 6.68 | BRL 6.75 | BRL 6.66 | 428.40K |
| 2026-06-26 | BRL 6.66 | +0.15% | BRL 6.65 | BRL 6.72 | BRL 6.58 | 511.40K |
| 2026-06-25 | BRL 6.65 | +0.61% | BRL 6.62 | BRL 6.72 | BRL 6.59 | 585.60K |
| 2026-06-24 | BRL 6.61 | +0.15% | BRL 6.57 | BRL 6.71 | BRL 6.55 | 1.11M |
| 2026-06-23 | BRL 6.60 | -0.15% | BRL 6.61 | BRL 6.63 | BRL 6.53 | 602.80K |
| 2026-06-22 | BRL 6.61 | +1.69% | BRL 6.50 | BRL 6.63 | BRL 6.45 | 915.80K |
| 2026-06-19 | BRL 6.50 | +1.88% | BRL 6.40 | BRL 6.50 | BRL 6.34 | 782.60K |
| 2026-06-18 | BRL 6.38 | -1.09% | BRL 6.48 | BRL 6.48 | BRL 6.35 | 910.00K |
| 2026-06-17 | BRL 6.45 | -1.07% | BRL 6.60 | BRL 6.64 | BRL 6.41 | 842.00K |
| 2026-06-16 | BRL 6.52 | -0.91% | BRL 6.61 | BRL 6.61 | BRL 6.45 | 851.80K |
| 2026-06-15 | BRL 6.58 | -0.90% | BRL 6.72 | BRL 6.96 | BRL 6.56 | 1.07M |
| 2026-06-12 | BRL 6.64 | +2.31% | BRL 6.50 | BRL 6.75 | BRL 6.44 | 1.41M |
| 2026-06-11 | BRL 6.49 | +3.34% | BRL 6.28 | BRL 6.60 | BRL 6.26 | 2.01M |
| 2026-06-10 | BRL 6.28 | 0.00% | BRL 6.30 | BRL 6.40 | BRL 6.22 | 1.15M |
| 2026-06-09 | BRL 6.28 | +0.64% | BRL 6.27 | BRL 6.38 | BRL 6.20 | 1.37M |
| 2026-06-08 | BRL 6.24 | -1.42% | BRL 6.33 | BRL 6.35 | BRL 6.21 | 1.26M |
| 2026-06-05 | BRL 6.33 | -1.25% | BRL 6.43 | BRL 6.43 | BRL 6.29 | 1.45M |
| 2026-06-03 | BRL 6.41 | -0.31% | BRL 6.41 | BRL 6.56 | BRL 6.31 | 1.39M |
| 2026-06-02 | BRL 6.43 | -0.92% | BRL 6.56 | BRL 6.61 | BRL 6.32 | 1.94M |
| 2026-06-01 | BRL 6.49 | -7.81% | BRL 6.95 | BRL 6.95 | BRL 6.40 | 4.36M |
| 2026-05-29 | BRL 7.04 | -0.42% | BRL 7.10 | BRL 7.10 | BRL 7.00 | 791.20K |
| 2026-05-28 | BRL 7.07 | +1.00% | BRL 7.06 | BRL 7.10 | BRL 6.95 | 908.30K |
| 2026-05-27 | BRL 7.00 | -1.27% | BRL 7.11 | BRL 7.14 | BRL 6.98 | 1.12M |
| 2026-05-26 | BRL 7.09 | -0.98% | BRL 7.12 | BRL 7.15 | BRL 7.01 | 691.80K |