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 7.96 7.99 7.96 7.98 48.2K
10:05 7.99 8.02 7.95 7.96 43.6K
10:10 7.95 7.99 7.95 7.96 94.0K
10:15 7.97 7.98 7.94 7.94 33.9K
10:20 7.95 7.96 7.93 7.95 17.2K
10:25 7.95 7.96 7.93 7.93 15.5K
10:30 7.95 7.95 7.91 7.92 23.8K
10:35 7.92 7.92 7.90 7.92 20.0K
10:40 7.92 7.92 7.86 7.88 31.1K
10:45 7.88 7.90 7.87 7.90 14.4K
10:50 7.90 7.90 7.86 7.87 54.2K
10:55 7.86 7.86 7.76 7.76 97.6K
11:00 7.76 7.81 7.76 7.80 80.1K
11:05 7.80 7.80 7.78 7.78 23.4K
11:10 7.78 7.78 7.75 7.76 30.2K
11:15 7.75 7.76 7.74 7.75 34.6K
11:20 7.75 7.76 7.73 7.75 19.2K
11:25 7.75 7.75 7.73 7.74 24.7K
11:30 7.74 7.76 7.74 7.76 16.1K
11:35 7.76 7.76 7.73 7.74 17.1K
11:40 7.74 7.76 7.73 7.75 20.9K
11:45 7.75 7.75 7.72 7.74 18.0K
11:50 7.74 7.77 7.72 7.76 33.3K
11:55 7.76 7.78 7.73 7.78 47.5K
12:00 7.77 7.82 7.77 7.82 35.7K
12:05 7.81 7.85 7.81 7.85 27.9K
12:10 7.84 7.88 7.84 7.88 15.4K
12:15 7.87 7.90 7.87 7.90 24.3K
12:20 7.90 7.90 7.88 7.88 14.4K
12:25 7.88 7.90 7.87 7.90 28.0K
12:30 7.88 7.90 7.87 7.87 38.7K
12:35 7.87 7.88 7.86 7.88 17.1K
12:40 7.88 7.88 7.87 7.88 9.3K
12:45 7.87 7.88 7.87 7.88 12.0K
12:50 7.88 7.90 7.88 7.90 15.3K
12:55 7.89 7.89 7.87 7.89 11.3K
13:00 7.88 7.91 7.88 7.90 20.3K
13:05 7.90 7.91 7.89 7.89 14.7K
13:10 7.90 7.94 7.89 7.94 45.2K
13:15 7.94 7.95 7.89 7.89 26.9K
13:20 7.91 7.91 7.88 7.88 13.3K
13:25 7.90 7.92 7.90 7.90 28.7K
13:30 7.90 7.93 7.90 7.93 14.8K
13:35 7.93 7.93 7.91 7.91 14.4K
13:40 7.91 7.92 7.91 7.91 7.6K
13:45 7.91 7.92 7.90 7.90 17.3K
13:50 7.90 7.91 7.89 7.90 36.3K
13:55 7.90 7.90 7.89 7.89 8.4K
14:00 7.88 7.91 7.88 7.91 16.8K
14:05 7.89 7.92 7.89 7.92 10.2K
14:10 7.92 7.92 7.91 7.91 7.5K
14:15 7.91 7.92 7.90 7.91 15.7K
14:20 7.92 7.93 7.91 7.92 18.0K
14:25 7.91 7.93 7.91 7.91 14.3K
14:30 7.90 7.93 7.90 7.92 10.9K
14:35 7.93 7.95 7.92 7.93 29.9K
14:40 7.94 7.97 7.93 7.97 76.9K
14:45 7.95 7.98 7.95 7.98 25.4K
14:50 7.98 8.00 7.96 7.98 35.3K
14:55 7.98 7.98 7.96 7.97 33.4K
15:00 7.97 7.97 7.95 7.95 29.7K
15:05 7.97 7.97 7.95 7.95 15.0K
15:10 7.96 7.96 7.93 7.93 26.1K
15:15 7.92 7.93 7.90 7.90 29.1K
15:20 7.90 7.93 7.90 7.93 26.4K
15:25 7.92 7.92 7.90 7.90 7.4K
15:30 7.91 7.92 7.90 7.92 14.9K
15:35 7.91 7.93 7.91 7.91 19.8K
15:40 7.91 7.92 7.88 7.88 50.9K
15:45 7.87 7.89 7.87 7.89 43.4K
15:50 7.88 7.88 7.87 7.88 21.8K
15:55 7.88 7.89 7.87 7.87 3.2K
16:00 7.87 7.89 7.87 7.88 10.2K
16:05 7.88 7.90 7.87 7.88 33.1K
16:10 7.88 7.88 7.87 7.88 7.7K
16:15 7.86 7.89 7.86 7.89 35.9K
16:20 7.89 7.89 7.87 7.88 25.1K
16:25 7.87 7.88 7.87 7.87 32.6K
16:30 7.87 7.89 7.87 7.88 73.2K
16:35 7.88 7.89 7.87 7.89 25.6K
16:40 7.87 7.89 7.87 7.87 32.5K
16:45 7.88 7.89 7.87 7.89 38.8K
16:50 7.89 7.89 7.87 7.87 69.6K
16:55 7.87 7.87 7.87 7.87 75.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available