KEPLER WEBER ON More Historical Data - KEPL3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Kepler Weber Sa (KEPL3)
Kepler Weber Sa (KEPL3) Historical

KEPL3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	9.87	0.24	2.49%	9.65	9.90	9.65	650,100
Apr 25 2024	9.63	-0.03	-0.31%	9.66	9.73	9.47	878,200
Apr 24 2024	9.66	-0.11	-1.13%	9.80	9.90	9.65	626,100
Apr 23 2024	9.77	-0.08	-0.81%	9.85	9.94	9.73	580,400
Apr 22 2024	9.85	-0.16	-1.60%	10.05	10.05	9.80	535,200
Apr 19 2024	10.01	0.24	2.46%	9.76	10.01	9.73	1,125,400
Apr 18 2024	9.77	-0.12	-1.21%	9.96	10.05	9.71	713,300
Apr 17 2024	9.89	-0.01	-0.10%	10.08	10.13	9.81	650,300
Apr 16 2024	9.90	0.01	0.10%	9.88	10.15	9.65	1,079,800
Apr 15 2024	9.89	-0.10	-1.00%	9.97	10.06	9.73	1,118,400
Apr 12 2024	9.99	-0.47	-4.49%	10.55	10.58	9.86	1,711,000
Apr 11 2024	10.46	-0.12	-1.13%	10.56	10.59	10.43	483,500
Apr 10 2024	10.58	-0.20	-1.86%	10.75	10.75	10.50	569,100
Apr 09 2024	10.78	0.14	1.32%	10.66	10.89	10.66	1,292,100
Apr 08 2024	10.64	0.34	3.30%	10.38	10.66	10.32	789,600
Apr 05 2024	10.30	-0.10	-0.96%	10.35	10.47	10.22	3,229,100
Apr 04 2024	10.40	-0.57	-5.20%	10.60	10.66	10.33	1,069,200
Apr 03 2024	10.97	0.36	3.39%	10.67	11.07	10.41	2,258,900
Apr 02 2024	10.61	0.17	1.63%	10.60	10.66	10.51	903,700
Apr 01 2024	10.44	-0.16	-1.51%	10.60	10.74	10.40	1,035,500
Mar 28 2024	10.60	-0.11	-1.03%	10.76	10.84	10.25	1,450,600
Mar 27 2024	10.71	0.28	2.68%	10.43	10.76	10.32	946,200
Mar 26 2024	10.43	-0.05	-0.48%	10.49	10.59	10.42	497,600
Mar 25 2024	10.48	-0.16	-1.50%	10.59	10.69	10.45	826,600
Mar 22 2024	10.64	0.18	1.72%	10.56	10.67	10.48	1,366,900
Mar 21 2024	10.46	-0.07	-0.66%	10.50	10.60	10.42	1,559,000
Mar 20 2024	10.53	0.26	2.53%	10.30	10.53	10.17	1,525,700
Mar 19 2024	10.27	0.06	0.59%	10.25	10.29	10.15	925,100
Mar 18 2024	10.21	-0.09	-0.87%	10.25	10.31	10.18	1,266,300
Mar 15 2024	10.30	-0.01	-0.10%	10.26	10.31	10.18	952,700
Mar 14 2024	10.31	0.01	0.10%	10.29	10.40	9.98	1,539,400
Mar 13 2024	10.30	-0.04	-0.39%	10.30	10.45	10.28	1,008,500
Mar 12 2024	10.34	0.02	0.19%	10.35	10.43	10.26	1,132,000
Mar 11 2024	10.32	0.08	0.78%	10.16	10.46	10.16	922,400
Mar 08 2024	10.24	0.23	2.30%	9.96	10.25	9.92	1,101,200
Mar 07 2024	10.01	0.03	0.30%	10.00	10.06	9.90	938,900
Mar 06 2024	9.98	0.06	0.60%	9.92	10.10	9.88	833,500
Mar 05 2024	9.92	0.12	1.22%	9.80	10.03	9.80	1,000,800
Mar 04 2024	9.80	0.03	0.31%	9.76	9.98	9.71	1,231,200
Mar 01 2024	9.77	0.09	0.93%	9.65	9.85	9.51	1,085,500
Feb 29 2024	9.68	-0.49	-4.82%	10.15	10.15	9.68	2,285,200
Feb 28 2024	10.17	0.02	0.20%	10.15	10.26	10.02	855,800
Feb 27 2024	10.15	0.24	2.42%	9.99	10.22	9.92	948,400
Feb 26 2024	9.91	-0.03	-0.30%	9.94	10.10	9.84	710,500
Feb 23 2024	9.94	-0.07	-0.70%	10.04	10.07	9.94	994,200
Feb 22 2024	10.01	0.30	3.09%	9.75	10.05	9.72	1,403,000
Feb 21 2024	9.71	0.19	2.00%	9.52	9.74	9.49	1,039,000
Feb 20 2024	9.52	0.17	1.82%	9.34	9.57	9.28	1,574,300
Feb 19 2024	9.35	0.01	0.11%	9.36	9.43	9.26	672,900
Feb 16 2024	9.34	0.05	0.54%	9.31	9.38	9.22	764,400
Feb 15 2024	9.29	0.03	0.32%	9.26	9.41	9.21	723,100
Feb 14 2024	9.26	-0.14	-1.49%	9.42	9.48	9.19	820,400
Feb 09 2024	9.40	-0.25	-2.59%	9.67	9.77	9.40	1,057,200
Feb 08 2024	9.65	-0.06	-0.62%	9.71	9.76	9.57	1,091,600
Feb 07 2024	9.71	0.21	2.21%	9.50	9.77	9.48	1,006,700
Feb 06 2024	9.50	0.12	1.28%	9.41	9.67	9.33	1,401,000
Feb 05 2024	9.38	0.06	0.64%	9.30	9.43	9.18	1,439,300
Feb 02 2024	9.32	-0.09	-0.96%	9.45	9.46	9.30	1,228,500
Feb 01 2024	9.41	-0.07	-0.74%	9.45	9.62	9.34	1,055,000
Jan 31 2024	9.48	0.00	0.00%	9.48	9.63	9.46	1,599,900
Jan 30 2024	9.48	-0.15	-1.56%	9.65	9.68	9.38	1,489,700

KEPLER WEBER ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions