KEPLER WEBER ON

KEPL3
🏛️ brazil →
7.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 8.42 8.42 8.34 8.34 36.8K
10:05 8.35 8.38 8.35 8.36 24.3K
10:10 8.35 8.36 8.23 8.25 84.2K
10:15 8.26 8.28 8.25 8.26 10.0K
10:20 8.26 8.30 8.26 8.30 10.0K
10:25 8.31 8.31 8.26 8.26 27.3K
10:30 8.25 8.28 8.25 8.28 10.6K
10:35 8.28 8.29 8.25 8.27 26.9K
10:40 8.26 8.29 8.25 8.25 41.2K
10:45 8.25 8.27 8.20 8.22 37.3K
10:50 8.22 8.24 8.20 8.22 34.2K
10:55 8.22 8.22 8.18 8.21 25.9K
11:00 8.19 8.21 8.16 8.16 20.5K
11:05 8.16 8.17 8.15 8.15 11.6K
11:10 8.16 8.16 8.11 8.14 30.2K
11:15 8.13 8.15 8.11 8.11 12.5K
11:20 8.11 8.12 8.08 8.09 37.7K
11:25 8.09 8.10 8.07 8.07 46.4K
11:30 8.07 8.10 8.07 8.08 26.6K
11:35 8.09 8.09 8.05 8.06 26.5K
11:40 8.06 8.07 8.01 8.02 69.5K
11:45 8.03 8.06 8.01 8.03 30.6K
11:50 8.03 8.05 8.03 8.05 12.0K
11:55 8.04 8.05 8.01 8.01 33.7K
12:00 8.01 8.04 8.01 8.03 73.0K
12:05 8.04 8.04 8.02 8.03 15.9K
12:10 8.03 8.04 8.02 8.03 11.1K
12:15 8.03 8.04 7.93 7.93 236.6K
12:20 7.92 7.94 7.90 7.91 56.0K
12:25 7.90 7.91 7.87 7.89 67.9K
12:30 7.89 7.90 7.88 7.90 27.4K
12:35 7.90 7.90 7.89 7.90 19.6K
12:40 7.89 7.91 7.88 7.90 37.0K
12:45 7.90 7.90 7.87 7.87 47.7K
12:50 7.87 7.89 7.87 7.89 25.0K
12:55 7.89 7.93 7.88 7.93 37.7K
13:00 7.93 7.95 7.93 7.93 30.6K
13:05 7.94 7.95 7.90 7.90 39.8K
13:10 7.90 7.91 7.88 7.89 27.5K
13:15 7.88 7.90 7.88 7.88 20.0K
13:20 7.89 7.89 7.88 7.89 20.1K
13:25 7.88 7.90 7.88 7.90 12.5K
13:30 7.88 7.91 7.88 7.88 28.5K
13:35 7.88 7.89 7.87 7.89 67.9K
13:40 7.88 7.89 7.82 7.83 160.4K
13:45 7.83 7.84 7.81 7.82 41.6K
13:50 7.82 7.83 7.82 7.82 20.2K
13:55 7.82 7.84 7.82 7.82 19.2K
14:00 7.82 7.83 7.82 7.82 21.3K
14:05 7.82 7.86 7.82 7.86 33.9K
14:10 7.85 7.98 7.85 7.98 117.1K
14:15 7.97 8.06 7.97 8.05 75.5K
14:20 8.05 8.05 7.98 7.98 30.4K
14:25 7.99 7.99 7.98 7.98 21.2K
14:30 7.98 7.99 7.98 7.98 17.0K
14:35 7.99 8.00 7.93 7.94 38.4K
14:40 7.94 7.96 7.92 7.96 24.0K
14:45 7.95 7.96 7.92 7.92 20.5K
14:50 7.93 7.93 7.88 7.90 70.9K
14:55 7.90 7.90 7.88 7.88 27.8K
15:00 7.88 7.92 7.88 7.92 48.7K
15:05 7.93 7.94 7.89 7.90 34.8K
15:10 7.90 7.90 7.86 7.87 52.4K
15:15 7.86 7.87 7.85 7.85 29.1K
15:20 7.86 7.87 7.85 7.85 25.1K
15:25 7.86 7.87 7.85 7.86 25.7K
15:30 7.87 7.87 7.85 7.87 28.2K
15:35 7.87 7.87 7.85 7.87 22.0K
15:40 7.87 7.87 7.85 7.85 25.8K
15:45 7.85 7.86 7.83 7.83 32.9K
15:50 7.84 7.85 7.83 7.84 28.1K
15:55 7.85 7.85 7.83 7.83 33.3K
16:00 7.83 7.90 7.83 7.90 74.8K
16:05 7.90 7.91 7.87 7.88 34.5K
16:10 7.88 7.90 7.88 7.89 30.7K
16:15 7.87 7.89 7.84 7.85 79.8K
16:20 7.87 7.90 7.83 7.88 96.5K
16:25 7.89 7.89 7.85 7.87 33.6K
16:30 7.87 7.87 7.84 7.84 39.3K
16:35 7.86 7.86 7.84 7.84 28.6K
16:40 7.84 7.85 7.83 7.83 39.0K
16:45 7.83 7.86 7.83 7.86 42.3K
16:50 7.86 7.86 7.83 7.84 49.0K
16:55 7.85 7.85 7.83 7.83 34.4K
17:00 7.83 7.84 7.82 7.83 26.6K
17:05 7.84 7.84 7.82 7.83 52.4K
17:10 7.84 7.89 7.83 7.88 32.8K
17:15 7.89 7.89 7.87 7.88 11.9K
17:20 7.88 7.89 7.88 7.89 13.2K
17:25 7.89 7.89 7.87 7.88 31.5K
17:30 7.88 7.90 7.88 7.88 17.9K
17:35 7.89 7.89 7.85 7.87 42.7K
17:40 7.88 7.88 7.87 7.88 11.8K
17:45 7.88 7.88 7.86 7.86 20.5K
17:55 7.83 7.83 7.83 7.83 135.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available