KEPLER WEBER ON

KEPL3
🏛️ brazil →
7.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 10.07 10.10 9.92 10.08 1.7M
2023-12-27 10.07 10.13 10.02 10.08 1.2M
2023-12-26 10.09 10.14 10.03 10.10 1.3M
2023-12-22 10.13 10.16 9.96 10.10 0.9M
2023-12-21 10.13 10.20 10.02 10.13 0.9M
2023-12-20 10.16 10.16 10.02 10.11 0.7M
2023-12-19 10.18 10.21 10.07 10.13 0.9M
2023-12-18 10.20 10.20 10.06 10.11 1.0M
2023-12-15 10.43 10.50 10.10 10.10 1.3M
2023-12-14 10.16 10.58 10.16 10.43 1.8M
2023-12-13 10.24 10.25 10.04 10.14 1.4M
2023-12-12 9.97 10.32 9.94 10.25 1.5M
2023-12-11 9.90 10.09 9.85 9.91 9.8M
2023-12-08 9.83 9.93 9.64 9.90 0.7M
2023-12-07 9.71 9.90 9.70 9.82 1.2M
2023-12-06 9.67 9.93 9.65 9.71 1.4M
2023-12-05 9.58 9.76 9.39 9.66 2.0M
2023-12-04 9.81 10.01 9.50 9.58 2.7M
2023-12-01 10.24 10.48 9.90 9.90 2.8M
2023-11-30 10.00 10.36 10.00 10.24 1.2M
2023-11-29 9.99 10.24 9.93 9.99 0.9M
2023-11-28 9.91 10.16 9.82 10.04 1.0M
2023-11-27 9.95 10.09 9.78 9.89 1.5M
2023-11-24 10.34 10.37 9.93 9.95 1.0M
2023-11-23 10.39 10.59 10.28 10.32 0.8M
2023-11-22 10.45 10.62 10.30 10.33 0.9M
2023-11-21 10.32 10.54 10.24 10.45 1.7M
2023-11-20 10.30 10.42 10.30 10.30 0.7M
2023-11-17 10.33 10.39 10.16 10.30 0.8M
2023-11-16 10.35 10.50 10.29 10.33 1.0M
2023-11-14 9.89 10.46 9.89 10.35 1.5M
2023-11-13 9.96 10.05 9.86 9.91 0.5M
2023-11-10 9.80 10.07 9.79 9.99 0.9M
2023-11-09 9.71 10.17 9.68 9.79 1.2M
2023-11-08 9.53 9.85 9.43 9.71 1.5M
2023-11-07 9.17 9.60 9.16 9.51 1.2M
2023-11-06 9.22 9.30 9.07 9.23 1.4M
2023-11-03 9.18 9.36 9.11 9.21 1.6M
2023-11-01 9.62 9.63 8.99 9.08 4.5M
2023-10-31 9.54 9.79 9.38 9.66 1.2M
2023-10-30 9.67 9.75 9.36 9.45 1.0M
2023-10-27 9.79 9.92 9.58 9.58 0.8M
2023-10-26 9.56 9.79 9.55 9.74 0.5M
2023-10-25 9.86 9.86 9.47 9.48 0.8M
2023-10-24 9.86 9.86 9.57 9.81 0.6M
2023-10-23 9.57 9.82 9.40 9.68 1.1M
2023-10-20 9.47 9.57 9.37 9.55 0.6M
2023-10-19 9.57 9.62 9.46 9.51 0.7M
2023-10-18 9.69 9.75 9.47 9.53 1.5M
2023-10-17 9.77 9.84 9.59 9.68 0.7M
2023-10-16 9.99 10.08 9.70 9.82 0.7M
2023-10-13 10.13 10.15 9.90 9.92 0.7M
2023-10-11 10.29 10.37 10.01 10.13 0.6M
2023-10-10 10.09 10.33 10.07 10.24 0.8M
2023-10-09 9.84 10.08 9.68 10.07 0.9M
2023-10-06 9.89 9.97 9.63 9.92 1.1M
2023-10-05 9.90 10.08 9.75 9.96 0.9M
2023-10-04 10.09 10.20 9.78 9.89 1.6M
2023-10-03 10.29 10.35 9.99 10.09 1.4M
2023-10-02 10.54 10.56 10.28 10.36 1.5M
2023-09-29 10.73 10.81 10.47 10.57 1.2M
2023-09-28 10.30 10.61 10.30 10.58 1.0M
2023-09-27 10.30 10.46 10.16 10.30 0.9M
2023-09-26 10.43 10.56 10.20 10.29 1.2M
2023-09-25 10.39 10.51 10.29 10.49 0.9M
2023-09-22 10.73 10.82 10.36 10.50 1.4M
2023-09-21 10.76 10.93 10.60 10.71 1.5M
2023-09-20 10.92 11.01 10.86 10.88 1.6M
2023-09-19 10.96 10.97 10.75 10.91 0.7M
2023-09-18 10.97 11.08 10.84 10.92 1.0M
2023-09-15 11.03 11.22 10.83 10.93 1.1M
2023-09-14 10.86 11.04 10.85 11.03 1.0M
2023-09-13 11.01 11.04 10.82 10.84 1.3M
2023-09-12 10.51 11.07 10.46 11.00 2.1M
2023-09-11 10.30 10.47 10.28 10.44 0.9M
2023-09-09 11.20 11.20 11.20 11.20 0.0M
2023-09-08 10.42 10.51 10.15 10.27 1.3M
2023-09-06 10.50 10.55 10.32 10.44 1.1M
2023-09-05 10.41 10.56 10.30 10.45 1.5M
2023-09-04 10.43 10.63 10.33 10.41 1.6M
2023-09-02 11.44 11.44 11.44 11.44 0.0M
2023-09-01 10.27 10.43 9.87 10.37 3.0M
2023-08-31 10.31 10.46 10.15 10.24 1.8M
2023-08-30 10.42 10.46 10.09 10.26 1.5M
2023-08-29 10.35 10.50 10.21 10.42 1.5M
2023-08-28 10.19 10.26 10.14 10.19 1.5M
2023-08-25 10.17 10.23 10.03 10.08 1.3M
2023-08-24 10.11 10.43 10.04 10.14 1.8M
2023-08-23 9.86 10.10 9.83 10.04 1.5M
2023-08-22 9.61 9.87 9.61 9.79 1.9M
2023-08-21 9.44 9.73 9.32 9.55 2.1M
2023-08-18 8.92 9.48 8.79 9.44 2.9M
2023-08-17 9.04 9.10 8.81 8.88 1.1M
2023-08-16 8.96 9.17 8.90 9.03 1.3M
2023-08-15 9.01 9.03 8.75 8.88 0.9M
2023-08-14 8.70 9.06 8.68 9.01 1.0M
2023-08-11 8.93 8.94 8.56 8.75 1.3M
2023-08-10 8.88 9.01 8.88 8.89 0.9M
2023-08-09 8.86 8.93 8.79 8.89 0.7M
2023-08-08 8.79 8.86 8.72 8.84 1.2M
2023-08-07 8.90 8.92 8.72 8.88 1.4M
2023-08-04 8.93 9.14 8.89 8.90 1.8M
2023-08-03 8.44 9.08 8.25 9.01 4.3M
2023-08-02 8.57 8.82 8.45 8.80 2.3M
2023-08-01 8.35 8.56 8.29 8.54 1.9M
2023-07-31 8.32 8.37 8.27 8.34 2.1M
2023-07-28 8.18 8.30 8.13 8.26 0.8M
2023-07-27 8.29 8.38 8.10 8.14 1.1M
2023-07-26 8.36 8.37 8.20 8.27 1.0M
2023-07-25 8.37 8.51 8.32 8.36 1.6M
2023-07-24 8.27 8.35 8.23 8.33 1.1M
2023-07-21 8.31 8.40 8.22 8.29 1.8M
2023-07-20 8.21 8.33 8.19 8.28 0.7M
2023-07-19 8.29 8.29 8.07 8.20 1.3M
2023-07-18 8.27 8.35 8.22 8.27 1.0M
2023-07-17 8.17 8.35 8.10 8.26 1.3M
2023-07-14 8.21 8.31 8.05 8.14 1.0M
2023-07-13 8.21 8.29 8.15 8.22 1.0M
2023-07-12 8.17 8.33 8.13 8.18 1.8M
2023-07-11 8.04 8.14 7.90 8.08 1.7M
2023-07-10 8.27 8.32 8.02 8.04 1.6M
2023-07-07 8.42 8.44 8.26 8.26 2.0M
2023-07-06 8.63 8.67 8.30 8.31 1.6M
2023-07-05 8.37 8.79 8.37 8.62 1.8M
2023-07-04 8.37 8.56 8.37 8.47 1.2M
2023-07-03 8.44 8.49 8.24 8.42 1.7M
2023-06-30 8.40 8.68 8.36 8.40 2.1M
2023-06-29 8.09 8.32 8.09 8.31 1.9M
2023-06-28 8.06 8.22 7.97 8.08 1.8M
2023-06-27 8.11 8.21 7.83 8.02 1.7M
2023-06-26 8.17 8.23 7.99 8.05 2.0M
2023-06-23 8.13 8.17 7.95 8.12 2.1M
2023-06-22 7.92 8.04 7.79 8.00 2.0M
2023-06-21 7.99 7.99 7.75 7.92 2.2M
2023-06-20 7.86 8.02 7.76 7.96 2.0M
2023-06-19 7.55 7.89 7.55 7.85 1.2M
2023-06-16 7.57 7.66 7.44 7.55 22.0M
2023-06-15 7.55 7.64 7.48 7.60 14.0M
2023-06-14 7.46 7.55 7.38 7.55 13.5M
2023-06-13 7.60 7.67 7.33 7.43 17.4M
2023-06-12 7.71 7.73 7.48 7.58 14.8M
2023-06-09 7.81 7.89 7.62 7.66 16.3M
2023-06-07 7.83 7.97 7.65 7.73 27.1M
2023-06-06 7.73 7.88 7.68 7.80 19.0M
2023-06-05 7.43 7.74 7.43 7.70 21.7M
2023-06-02 7.48 7.75 7.43 7.43 19.8M
2023-06-01 7.33 7.58 7.21 7.46 21.5M
2023-05-31 7.32 7.39 7.18 7.27 15.8M
2023-05-30 7.77 7.82 7.25 7.32 19.7M
2023-05-29 7.81 7.90 7.68 7.73 12.0M
2023-05-26 7.26 7.77 7.26 7.73 23.0M
2023-05-25 7.10 7.35 7.03 7.18 15.3M
2023-05-24 7.37 7.37 7.02 7.02 17.1M
2023-05-23 7.47 7.62 7.36 7.38 10.6M
2023-05-22 7.37 7.57 7.33 7.47 15.8M
2023-05-19 7.33 7.48 7.10 7.39 15.2M
2023-05-18 6.93 7.43 6.88 7.31 26.9M
2023-05-17 6.93 6.98 6.78 6.94 12.8M
2023-05-16 6.82 7.05 6.73 6.87 23.6M
2023-05-15 6.65 6.75 6.53 6.75 13.5M
2023-05-12 6.68 6.83 6.54 6.61 12.3M
2023-05-11 6.57 6.84 6.50 6.70 15.5M
2023-05-10 6.65 6.71 6.50 6.59 9.1M
2023-05-09 6.43 6.75 6.40 6.61 13.2M
2023-05-08 6.50 6.77 6.44 6.46 12.7M
2023-05-06 7.21 7.21 7.21 7.21 0.0M
2023-05-05 6.23 6.51 6.23 6.44 11.6M
2023-05-04 6.18 6.50 6.18 6.22 16.2M
2023-05-03 6.26 6.30 6.13 6.16 12.6M
2023-05-02 6.43 6.75 6.22 6.23 21.0M
2023-04-28 6.62 6.64 6.25 6.40 30.7M
2023-04-27 6.75 6.96 6.55 6.57 31.0M
2023-04-26 6.78 7.02 6.78 6.90 16.0M
2023-04-25 7.05 7.08 6.81 6.84 18.6M
2023-04-24 7.23 7.36 7.09 7.14 10.6M
2023-04-20 7.26 7.40 7.20 7.29 10.6M
2023-04-19 7.63 7.68 7.22 7.22 15.3M
2023-04-18 7.86 7.94 7.65 7.65 10.3M
2023-04-17 7.97 8.01 7.80 7.80 14.2M
2023-04-14 7.88 8.03 7.77 7.96 13.3M
2023-04-13 7.85 8.01 7.70 7.89 13.5M
2023-04-12 8.07 8.15 7.81 7.81 14.5M
2023-04-11 7.87 8.13 7.85 8.05 10.0M
2023-04-10 7.64 7.93 7.42 7.81 7.4M
2023-04-06 7.64 7.83 7.62 7.65 8.0M
2023-04-05 7.79 7.79 7.57 7.64 9.2M
2023-04-04 7.95 8.05 7.53 7.80 12.0M
2023-04-03 7.96 8.03 7.58 7.68 28.7M
2023-03-31 8.05 8.12 7.87 7.87 25.7M
2023-03-30 7.93 8.16 7.88 8.04 32.4M
2023-03-29 8.34 8.34 7.88 7.91 33.0M
2023-03-28 8.15 8.33 7.94 8.26 32.4M
2023-03-27 7.99 8.20 7.83 8.20 29.0M
2023-03-24 7.32 8.08 7.27 7.91 48.7M
2023-03-23 7.64 7.71 7.15 7.18 49.7M
2023-03-22 7.58 7.69 7.45 7.60 30.9M
2023-03-21 7.32 7.40 7.05 7.05 34.4M
2023-03-20 7.34 7.56 7.32 7.32 16.8M
2023-03-17 7.42 7.59 7.18 7.38 38.6M
2023-03-16 7.58 7.61 7.44 7.44 27.9M
2023-03-15 7.61 7.67 7.49 7.62 24.3M
2023-03-14 7.86 7.91 7.61 7.70 27.1M
2023-03-13 7.92 7.98 7.75 7.83 20.8M
2023-03-10 8.14 8.21 7.94 7.99 23.0M
2023-03-09 8.06 8.28 8.05 8.14 19.2M
2023-03-08 8.07 8.36 8.07 8.13 36.3M
2023-03-07 8.50 8.50 7.98 8.08 38.4M
2023-03-06 8.60 8.64 8.42 8.50 28.0M
2023-03-03 8.52 8.74 8.40 8.54 31.0M
2023-03-02 8.01 8.68 8.01 8.55 54.3M
2023-03-01 7.92 8.06 7.79 8.01 43.6M
2023-02-28 8.08 8.28 7.86 7.92 34.2M
2023-02-27 8.14 8.24 8.05 8.09 11.9M
2023-02-24 8.52 8.66 8.08 8.16 34.4M
2023-02-23 8.36 8.71 8.34 8.54 33.4M
2023-02-22 8.60 8.66 8.30 8.36 30.5M
2023-02-17 8.66 8.79 8.13 8.66 63.8M
2023-02-16 9.57 9.60 8.62 8.69 102.6M
2023-02-15 9.19 9.50 9.08 9.50 29.4M
2023-02-14 9.40 9.42 9.12 9.19 15.3M
2023-02-13 9.40 9.40 9.20 9.32 22.8M
2023-02-10 9.13 9.44 9.07 9.40 26.0M
2023-02-09 9.27 9.42 9.00 9.18 33.7M
2023-02-08 9.07 9.16 8.90 9.08 15.8M
2023-02-07 8.98 9.16 8.89 8.99 15.3M
2023-02-06 9.00 9.00 8.73 8.98 31.3M
2023-02-03 9.08 9.18 8.97 9.04 14.4M
2023-02-02 9.16 9.37 9.02 9.09 16.7M
2023-02-01 9.39 9.39 8.95 9.21 36.5M
2023-01-31 9.24 9.40 9.07 9.26 34.8M
2023-01-30 9.33 9.47 9.16 9.24 14.5M
2023-01-27 9.42 9.47 9.22 9.32 18.2M
2023-01-26 9.24 9.53 9.10 9.40 31.2M
2023-01-25 9.22 9.30 9.06 9.18 15.9M
2023-01-24 9.10 9.23 8.95 9.16 20.6M
2023-01-23 8.98 9.26 8.98 9.08 40.1M
2023-01-20 8.44 8.97 8.37 8.95 49.0M
2023-01-19 8.18 8.46 8.15 8.44 28.6M
2023-01-18 8.18 8.34 8.06 8.22 27.7M
2023-01-17 8.17 8.27 8.00 8.16 24.2M
2023-01-16 8.08 8.12 7.92 8.10 23.1M
2023-01-13 7.98 8.17 7.91 8.06 27.9M
2023-01-12 7.76 8.04 7.63 7.96 23.5M
2023-01-11 7.67 7.80 7.62 7.80 21.5M
2023-01-10 7.62 7.72 7.50 7.68 18.5M
2023-01-09 7.60 7.66 7.35 7.60 22.7M
2023-01-06 7.60 7.74 7.54 7.63 27.6M
2023-01-05 7.59 7.68 7.28 7.58 26.8M
2023-01-04 7.82 7.82 7.50 7.54 18.1M
2023-01-03 7.76 7.87 7.68 7.74 18.3M
2023-01-02 8.08 8.11 7.63 7.82 16.4M