Kepler Weber S.A. (KEPL3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 12:21PM BRT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 10.03 | 10.07 | 9.93 | 10.06 | 10.06 | 163,800 |
| 07 May 2024 | 10.16 | 10.25 | 10.08 | 10.08 | 10.08 | 543,700 |
| 06 May 2024 | 10.26 | 10.35 | 10.16 | 10.19 | 10.19 | 1,168,700 |
| 03 May 2024 | 10.38 | 10.41 | 10.22 | 10.25 | 10.25 | 1,213,200 |
| 02 May 2024 | 9.80 | 10.44 | 9.80 | 10.35 | 10.35 | 2,472,900 |
| 30 Apr 2024 | 9.78 | 9.98 | 9.68 | 9.71 | 9.71 | 1,168,600 |
| 29 Apr 2024 | 9.87 | 9.91 | 9.75 | 9.78 | 9.78 | 385,600 |
| 26 Apr 2024 | 9.65 | 9.90 | 9.65 | 9.86 | 9.86 | 650,400 |
| 25 Apr 2024 | 9.66 | 9.73 | 9.47 | 9.63 | 9.63 | 878,300 |
| 24 Apr 2024 | 9.80 | 9.90 | 9.66 | 9.66 | 9.66 | 639,800 |
| 23 Apr 2024 | 9.85 | 9.94 | 9.73 | 9.80 | 9.80 | 591,900 |
| 22 Apr 2024 | 10.05 | 10.05 | 9.82 | 9.91 | 9.91 | 718,100 |
| 19 Apr 2024 | 9.76 | 10.01 | 9.73 | 10.01 | 10.01 | 1,126,900 |
| 18 Apr 2024 | 9.96 | 10.05 | 9.71 | 9.78 | 9.78 | 715,300 |
| 17 Apr 2024 | 10.08 | 10.13 | 9.85 | 9.91 | 9.91 | 736,100 |
| 16 Apr 2024 | 9.88 | 10.15 | 9.65 | 9.98 | 9.98 | 1,114,600 |
| 15 Apr 2024 | 9.97 | 10.06 | 9.73 | 9.93 | 9.93 | 1,167,800 |
| 12 Apr 2024 | 10.55 | 10.58 | 9.86 | 9.90 | 9.90 | 1,711,900 |
| 11 Apr 2024 | 10.56 | 10.59 | 10.43 | 10.49 | 10.49 | 484,700 |
| 10 Apr 2024 | 10.75 | 10.75 | 10.50 | 10.56 | 10.56 | 569,400 |
| 09 Apr 2024 | 10.66 | 10.89 | 10.66 | 10.78 | 10.78 | 1,295,500 |
| 08 Apr 2024 | 10.38 | 10.66 | 10.32 | 10.64 | 10.64 | 790,600 |
| 05 Apr 2024 | 10.35 | 10.47 | 10.22 | 10.30 | 10.30 | 3,229,100 |
| 04 Apr 2024 | 10.60 | 10.66 | 10.33 | 10.36 | 10.36 | 1,071,600 |
| 04 Apr 2024 | 0.265897 Dividend | |||||
| 03 Apr 2024 | 10.67 | 11.07 | 10.41 | 10.95 | 10.68 | 2,268,600 |
| 02 Apr 2024 | 10.60 | 10.65 | 10.51 | 10.65 | 10.39 | 911,600 |
| 01 Apr 2024 | 10.60 | 10.74 | 10.51 | 10.55 | 10.29 | 1,056,800 |
| 28 Mar 2024 | 10.76 | 10.84 | 10.25 | 10.57 | 10.31 | 1,450,600 |
| 27 Mar 2024 | 10.43 | 10.76 | 10.32 | 10.75 | 10.49 | 950,300 |
| 26 Mar 2024 | 10.49 | 10.59 | 10.42 | 10.43 | 10.18 | 500,800 |
| 25 Mar 2024 | 10.59 | 10.69 | 10.45 | 10.49 | 10.24 | 833,500 |
| 22 Mar 2024 | 10.56 | 10.65 | 10.48 | 10.55 | 10.29 | 1,366,900 |
| 21 Mar 2024 | 10.50 | 10.60 | 10.42 | 10.56 | 10.30 | 1,573,900 |
| 20 Mar 2024 | 10.30 | 10.53 | 10.17 | 10.49 | 10.24 | 1,538,300 |
| 19 Mar 2024 | 10.25 | 10.29 | 10.15 | 10.26 | 10.01 | 928,700 |
| 18 Mar 2024 | 10.25 | 10.31 | 10.18 | 10.24 | 9.99 | 1,279,700 |
| 15 Mar 2024 | 10.26 | 10.31 | 10.18 | 10.25 | 10.00 | 953,200 |
| 14 Mar 2024 | 10.29 | 10.40 | 9.98 | 10.26 | 10.01 | 1,543,700 |
| 13 Mar 2024 | 10.30 | 10.45 | 10.28 | 10.35 | 10.10 | 1,022,600 |
| 12 Mar 2024 | 10.35 | 10.43 | 10.26 | 10.30 | 10.05 | 1,133,000 |
| 11 Mar 2024 | 10.16 | 10.46 | 10.16 | 10.31 | 10.06 | 948,700 |
| 08 Mar 2024 | 9.96 | 10.25 | 9.92 | 10.24 | 9.99 | 1,101,200 |
| 07 Mar 2024 | 10.00 | 10.06 | 9.90 | 10.01 | 9.77 | 938,900 |
| 06 Mar 2024 | 9.92 | 10.10 | 9.88 | 9.98 | 9.74 | 833,500 |
| 05 Mar 2024 | 9.80 | 10.03 | 9.80 | 9.92 | 9.68 | 1,000,800 |
| 04 Mar 2024 | 9.76 | 9.98 | 9.71 | 9.80 | 9.56 | 1,231,200 |
| 01 Mar 2024 | 9.65 | 9.85 | 9.51 | 9.77 | 9.53 | 1,086,600 |
| 29 Feb 2024 | 10.15 | 10.15 | 9.68 | 9.68 | 9.44 | 2,285,200 |
| 28 Feb 2024 | 10.15 | 10.26 | 10.02 | 10.17 | 9.92 | 855,800 |
| 27 Feb 2024 | 9.99 | 10.22 | 9.92 | 10.15 | 9.90 | 948,400 |
| 26 Feb 2024 | 9.94 | 10.10 | 9.84 | 9.91 | 9.67 | 710,500 |
| 23 Feb 2024 | 10.04 | 10.07 | 9.94 | 9.94 | 9.70 | 994,200 |
| 22 Feb 2024 | 9.75 | 10.05 | 9.72 | 10.01 | 9.77 | 1,403,000 |
| 21 Feb 2024 | 9.52 | 9.74 | 9.49 | 9.71 | 9.47 | 1,039,000 |
| 20 Feb 2024 | 9.34 | 9.57 | 9.28 | 9.52 | 9.29 | 1,574,300 |
| 19 Feb 2024 | 9.36 | 9.43 | 9.26 | 9.35 | 9.12 | 672,900 |
| 16 Feb 2024 | 9.31 | 9.38 | 9.22 | 9.34 | 9.11 | 764,900 |
| 15 Feb 2024 | 9.26 | 9.41 | 9.21 | 9.29 | 9.06 | 723,100 |
| 14 Feb 2024 | 9.42 | 9.48 | 9.19 | 9.26 | 9.04 | 820,400 |
| 09 Feb 2024 | 9.67 | 9.77 | 9.40 | 9.40 | 9.17 | 1,057,300 |
| 08 Feb 2024 | 9.71 | 9.76 | 9.57 | 9.65 | 9.42 | 1,091,600 |
| 07 Feb 2024 | 9.50 | 9.77 | 9.48 | 9.71 | 9.47 | 1,006,700 |
| 06 Feb 2024 | 9.41 | 9.67 | 9.33 | 9.50 | 9.27 | 1,401,000 |
| 05 Feb 2024 | 9.30 | 9.43 | 9.18 | 9.38 | 9.15 | 1,439,300 |
| 02 Feb 2024 | 9.45 | 9.46 | 9.30 | 9.32 | 9.09 | 1,228,500 |
| 01 Feb 2024 | 9.45 | 9.62 | 9.34 | 9.41 | 9.18 | 1,055,000 |
| 31 Jan 2024 | 9.48 | 9.63 | 9.46 | 9.48 | 9.25 | 1,599,900 |
| 30 Jan 2024 | 9.65 | 9.68 | 9.38 | 9.48 | 9.25 | 1,489,700 |
| 29 Jan 2024 | 9.85 | 9.87 | 9.61 | 9.63 | 9.40 | 928,300 |
| 26 Jan 2024 | 9.92 | 9.92 | 9.77 | 9.85 | 9.61 | 1,106,500 |
| 25 Jan 2024 | 10.04 | 10.10 | 9.91 | 9.92 | 9.68 | 916,400 |
| 24 Jan 2024 | 10.30 | 10.40 | 9.92 | 10.05 | 9.81 | 1,579,500 |
| 23 Jan 2024 | 9.85 | 10.28 | 9.85 | 10.19 | 9.94 | 1,166,100 |
| 22 Jan 2024 | 10.00 | 10.07 | 9.84 | 9.84 | 9.60 | 810,100 |
| 19 Jan 2024 | 9.85 | 10.05 | 9.72 | 10.00 | 9.76 | 1,088,500 |
| 18 Jan 2024 | 10.00 | 10.02 | 9.82 | 9.85 | 9.61 | 816,600 |
| 17 Jan 2024 | 10.00 | 10.05 | 9.90 | 9.92 | 9.68 | 712,100 |
| 16 Jan 2024 | 10.07 | 10.18 | 9.95 | 10.00 | 9.76 | 810,200 |
| 15 Jan 2024 | 10.15 | 10.16 | 10.05 | 10.08 | 9.84 | 657,800 |
| 12 Jan 2024 | 10.08 | 10.23 | 10.03 | 10.15 | 9.90 | 720,900 |
| 11 Jan 2024 | 10.33 | 10.34 | 10.05 | 10.06 | 9.82 | 1,028,300 |
| 10 Jan 2024 | 10.40 | 10.46 | 10.29 | 10.29 | 10.04 | 1,109,700 |
| 09 Jan 2024 | 10.33 | 10.48 | 10.25 | 10.40 | 10.15 | 1,116,500 |
| 08 Jan 2024 | 10.30 | 10.40 | 10.22 | 10.33 | 10.08 | 910,100 |
| 05 Jan 2024 | 10.31 | 10.41 | 10.22 | 10.29 | 10.04 | 1,936,100 |
| 04 Jan 2024 | 10.45 | 10.46 | 10.23 | 10.30 | 10.05 | 879,100 |
| 03 Jan 2024 | 10.50 | 10.60 | 10.41 | 10.45 | 10.20 | 1,028,300 |
| 02 Jan 2024 | 10.93 | 10.97 | 10.55 | 10.55 | 10.29 | 1,403,100 |
| 28 Dec 2023 | 10.92 | 10.95 | 10.76 | 10.93 | 10.66 | 1,694,600 |
| 27 Dec 2023 | 10.92 | 10.98 | 10.86 | 10.93 | 10.66 | 1,176,000 |
| 26 Dec 2023 | 10.94 | 11.00 | 10.88 | 10.95 | 10.68 | 1,276,900 |
| 22 Dec 2023 | 10.98 | 11.02 | 10.80 | 10.95 | 10.68 | 948,600 |
| 21 Dec 2023 | 10.98 | 11.06 | 10.87 | 10.98 | 10.71 | 932,100 |
| 20 Dec 2023 | 11.02 | 11.02 | 10.86 | 10.96 | 10.69 | 702,500 |
| 19 Dec 2023 | 11.04 | 11.07 | 10.92 | 10.98 | 10.71 | 885,500 |
| 18 Dec 2023 | 11.06 | 11.06 | 10.91 | 10.96 | 10.69 | 980,900 |
| 15 Dec 2023 | 11.31 | 11.39 | 10.95 | 10.95 | 10.68 | 1,277,600 |
| 14 Dec 2023 | 11.02 | 11.47 | 11.02 | 11.31 | 11.04 | 1,789,800 |
| 13 Dec 2023 | 11.10 | 11.11 | 10.89 | 10.99 | 10.72 | 1,442,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.