KEPLER WEBER ON

KEPL3
🏛️ brazil →
7.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 7.77 7.83 7.76 7.83 21.4K
10:05 7.84 7.89 7.84 7.87 81.7K
10:10 7.89 7.92 7.89 7.92 13.4K
10:15 7.92 7.92 7.90 7.91 12.3K
10:20 7.92 7.93 7.89 7.91 53.0K
10:25 7.91 7.91 7.90 7.90 11.5K
10:30 7.90 7.90 7.84 7.84 18.1K
10:35 7.85 7.86 7.83 7.86 5.7K
10:40 7.86 7.92 7.86 7.87 26.4K
10:45 7.87 7.87 7.84 7.86 4.2K
10:50 7.86 7.86 7.84 7.85 20.8K
10:55 7.85 7.88 7.85 7.87 6.3K
11:00 7.86 7.88 7.85 7.85 5.5K
11:05 7.86 7.87 7.85 7.86 11.7K
11:10 7.87 7.87 7.85 7.87 5.9K
11:15 7.88 7.88 7.86 7.86 3.6K
11:20 7.87 7.87 7.86 7.86 2.4K
11:25 7.87 7.87 7.85 7.85 1.0K
11:30 7.85 7.86 7.85 7.86 2.8K
11:35 7.86 7.86 7.85 7.85 15.2K
11:40 7.85 7.87 7.85 7.87 6.2K
11:45 7.87 7.87 7.83 7.83 8.2K
11:50 7.83 7.88 7.83 7.87 13.7K
11:55 7.87 7.90 7.87 7.90 6.4K
12:00 7.89 7.90 7.88 7.88 4.3K
12:05 7.89 7.90 7.89 7.90 17.5K
12:10 7.90 7.91 7.89 7.90 7.4K
12:15 7.91 7.91 7.90 7.91 1.9K
12:20 7.91 7.91 7.90 7.91 14.6K
12:25 7.89 7.89 7.87 7.87 4.9K
12:30 7.88 7.88 7.86 7.87 1.2K
12:35 7.87 7.90 7.87 7.89 13.2K
12:40 7.89 7.90 7.87 7.87 4.3K
12:45 7.89 7.89 7.87 7.87 2.7K
12:50 7.88 7.88 7.87 7.87 2.5K
12:55 7.88 7.88 7.86 7.86 8.2K
13:00 7.86 7.87 7.85 7.86 2.3K
13:05 7.86 7.86 7.86 7.86 1.1K
13:10 7.85 7.86 7.85 7.86 3.1K
13:15 7.86 7.86 7.85 7.86 1.4K
13:20 7.86 7.87 7.85 7.87 10.4K
13:25 7.87 7.88 7.86 7.87 15.8K
13:30 7.88 7.88 7.88 7.88 0.9K
13:35 7.88 7.89 7.88 7.88 8.2K
13:40 7.88 7.89 7.88 7.88 7.7K
13:45 7.87 7.89 7.87 7.89 0.4K
13:50 7.88 7.89 7.87 7.89 11.1K
13:55 7.88 7.89 7.87 7.87 6.2K
14:00 7.88 7.88 7.86 7.87 1.5K
14:05 7.87 7.87 7.86 7.86 19.5K
14:10 7.85 7.87 7.85 7.87 7.3K
14:15 7.86 7.86 7.85 7.86 1.1K
14:20 7.86 7.86 7.83 7.83 21.5K
14:25 7.81 7.83 7.81 7.83 15.6K
14:30 7.82 7.83 7.81 7.83 5.2K
14:35 7.83 7.83 7.83 7.83 0.5K
14:40 7.83 7.83 7.81 7.81 3.4K
14:45 7.82 7.82 7.81 7.81 1.8K
14:50 7.81 7.82 7.81 7.81 4.1K
14:55 7.81 7.82 7.81 7.82 1.6K
15:00 7.82 7.82 7.80 7.81 13.5K
15:05 7.81 7.82 7.80 7.80 4.6K
15:10 7.82 7.82 7.81 7.81 2.5K
15:15 7.81 7.82 7.80 7.81 1.2K
15:20 7.81 7.83 7.81 7.83 16.3K
15:25 7.83 7.87 7.83 7.87 55.0K
15:30 7.88 7.89 7.88 7.88 37.7K
15:35 7.89 7.89 7.88 7.88 1.8K
15:40 7.89 7.89 7.88 7.89 4.3K
15:45 7.88 7.91 7.87 7.91 44.2K
15:50 7.91 7.92 7.91 7.91 18.7K
15:55 7.92 7.95 7.89 7.95 74.8K
16:00 7.94 7.97 7.94 7.95 1,335.3K
16:05 7.95 7.96 7.93 7.93 15.6K
16:10 7.93 7.94 7.91 7.91 12.1K
16:15 7.91 7.93 7.90 7.92 25.3K
16:20 7.92 7.92 7.87 7.90 42.3K
16:25 7.91 7.91 7.89 7.90 18.0K
16:30 7.89 7.92 7.89 7.92 31.8K
16:35 7.91 7.91 7.89 7.90 10.4K
16:40 7.90 7.93 7.90 7.91 32.4K
16:45 7.92 7.93 7.90 7.93 22.8K
16:55 7.96 7.96 7.96 7.96 257.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available