Kepler Weber Sa (KEPL3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 8.05585392052 | 9.31 | 10.24 | 9.23 | 1274640 | 9.87558244 | CS |
| 4 | 0.26 | 2.65306122449 | 9.8 | 10.24 | 9.05 | 1089925 | 9.49768966 | CS |
| 12 | -1.12 | -10.0178890877 | 11.18 | 11.71 | 9.05 | 965255 | 10.35432589 | CS |
| 26 | 0.26 | 2.65306122449 | 9.8 | 11.71 | 8.9 | 982679 | 10.17584692 | CS |
| 52 | -0.48 | -4.55407969639 | 10.54 | 11.71 | 8.9 | 1104819 | 10.2676835 | CS |
| 156 | 8.07809497 | 407.592434941 | 1.98190503 | 13.175 | 1.68498002 | 977040 | 9.148661 | CS |
| 260 | 8.89449998 | 763.148848337 | 1.16550002 | 13.175 | 1.14718501 | 660225 | 8.38537737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 9.89 | -0.2 | -1.98 | 10.09 | 10.14 | 9.83 | 1687600 |
| 1730410200 | 10.09 | -0.04 | -0.39 | 10.2 | 10.24 | 10.03 | 1740400 |
| 1730323800 | 10.13 | 0.14 | 1.40 | 9.94 | 10.21 | 9.94 | 941600 |
| 1730237340 | 9.99 | 0.29 | 2.99 | 9.7 | 10.17 | 9.69 | 1496200 |
| 1730151000 | 9.7 | 0.3 | 3.19 | 9.42 | 9.71 | 9.4 | 866600 |
| 1729891800 | 9.4 | 0.08 | 0.86 | 9.31 | 9.5399999 | 9.23 | 1328400 |
| 1729805400 | 9.32 | 0.16 | 1.75 | 9.16 | 9.34 | 9.1 | 853400 |
| 1729719000 | 9.16 | -0.1 | -1.08 | 9.18 | 9.23 | 9.1199999 | 581200 |
| 1729632600 | 9.26 | -0.01 | -0.11 | 9.26 | 9.3 | 9.15 | 646600 |
| 1729546140 | 9.27 | 0.11 | 1.20 | 9.16 | 9.36 | 9.14 | 1038000 |
| 1729287000 | 9.16 | -0.11 | -1.19 | 9.28 | 9.3699999 | 9.05 | 1683900 |
| 1729200540 | 9.27 | -0.04 | -0.43 | 9.27 | 9.38 | 9.14 | 1761100 |
| 1729114140 | 9.31 | 0.03 | 0.32 | 9.31 | 9.57 | 9.27 | 1719900 |
| 1729027740 | 9.28 | 0.03 | 0.32 | 9.3 | 9.4 | 9.18 | 1581200 |
| 1728941340 | 9.25 | -0.16 | -1.70 | 9.42 | 9.43 | 9.22 | 1185600 |
| 1728682200 | 9.41 | -0.04 | -0.42 | 9.45 | 9.46 | 9.31 | 788700 |
| 1728595740 | 9.45 | -0.02 | -0.21 | 9.4 | 9.55 | 9.36 | 993500 |
| 1728509400 | 9.47 | -0.2 | -2.07 | 9.67 | 9.68 | 9.4 | 823600 |
| 1728422940 | 9.67 | -0.07 | -0.72 | 9.7 | 9.75 | 9.58 | 577000 |
| 1728336600 | 9.74 | -0.02 | -0.20 | 9.81 | 9.88 | 9.67 | 639800 |
| 1728077400 | 9.76 | -0.03 | -0.31 | 9.8 | 9.83 | 9.7 | 551800 |
| 1727991000 | 9.7899999 | -0.07 | -0.71 | 9.88 | 9.9 | 9.74 | 912600 |
| 1727904540 | 9.86 | 0 | 0.00 | 9.86 | 10.01 | 9.78 | 2220300 |
| 1727818200 | 9.86 | -0.1 | -1.00 | 9.93 | 9.99 | 9.77 | 1226500 |
| 1727731800 | 9.96 | -0.03 | -0.30 | 10.02 | 10.03 | 9.83 | 764300 |
| 1727472600 | 9.99 | -0.09 | -0.89 | 10.02 | 10.17 | 9.92 | 793900 |
| 1727386140 | 10.08 | 0.08 | 0.80 | 10.11 | 10.12 | 9.99 | 518600 |
| 1727299740 | 10 | -0.05 | -0.50 | 10.15 | 10.23 | 9.97 | 609700 |
| 1727213400 | 10.05 | 0.03 | 0.30 | 10.21 | 10.21 | 9.97 | 914800 |
| 1727127000 | 10.02 | -0.03 | -0.30 | 10.14 | 10.28 | 10.01 | 1011300 |
| 1726867800 | 10.05 | -0.57 | -5.37 | 10.67 | 10.67 | 10 | 1668000 |
| 1726781400 | 10.62 | -0.3 | -2.75 | 10.93 | 11 | 10.5 | 818900 |
| 1726695000 | 10.92 | -0.06 | -0.55 | 11 | 11.12 | 10.88 | 522600 |
| 1726608600 | 10.98 | -0.02 | -0.18 | 11.11 | 11.11 | 10.88 | 386200 |
| 1726522200 | 11 | -0.07 | -0.63 | 11.07 | 11.13 | 10.94 | 629600 |
| 1726263000 | 11.07 | 0.32 | 2.98 | 10.9 | 11.11 | 10.81 | 594700 |
| 1726176540 | 10.75 | -0.37 | -3.33 | 11.15 | 11.16 | 10.75 | 821900 |
| 1726090140 | 11.12 | 0.13 | 1.18 | 10.96 | 11.18 | 10.96 | 440900 |
| 1726003740 | 10.99 | -0.16 | -1.43 | 11.14 | 11.14 | 10.91 | 810700 |
| 1725917400 | 11.15 | -0.05 | -0.45 | 11.2 | 11.2 | 11.04 | 698200 |
| 1725658200 | 11.2 | -0.14 | -1.23 | 11.35 | 11.55 | 11.16 | 649800 |
| 1725571800 | 11.34 | -0.19 | -1.65 | 11.53 | 11.57 | 11.3 | 711200 |
| 1725485400 | 11.53 | 0.25 | 2.22 | 11.24 | 11.71 | 11.17 | 1324000 |
| 1725399000 | 11.28 | -0.22 | -1.91 | 11.4 | 11.51 | 11.13 | 1173200 |
| 1725312600 | 11.5 | 0.33 | 2.95 | 11.18 | 11.56 | 11.1 | 1513400 |
| 1725053400 | 11.17 | 0.22 | 2.01 | 10.84 | 11.21 | 10.7 | 1473300 |
| 1724967000 | 10.95 | -0.23 | -2.06 | 11.21 | 11.22 | 10.76 | 586500 |
| 1724880600 | 11.18 | 0.02 | 0.18 | 11.17 | 11.28 | 11.07 | 676200 |
| 1724794140 | 11.16 | -0.26 | -2.28 | 11.44 | 11.44 | 11.15 | 666900 |
| 1724707740 | 11.42 | -0.07 | -0.61 | 11.49 | 11.55 | 11.3 | 739100 |
| 1724448600 | 11.49 | 0.4 | 3.61 | 11.1 | 11.54 | 11.1 | 644000 |
| 1724362140 | 11.09 | -0.34 | -2.97 | 11.48 | 11.5 | 11.04 | 804500 |
| 1724275740 | 11.43 | 0.05 | 0.44 | 11.39 | 11.57 | 11.39 | 667700 |
| 1724189340 | 11.38 | -0.17 | -1.47 | 11.55 | 11.58 | 11.34 | 631200 |
| 1724102940 | 11.55 | 0.36 | 3.22 | 11.19 | 11.58 | 11.17 | 832100 |
| 1723843800 | 11.19 | -0.14 | -1.24 | 11.34 | 11.36 | 11.11 | 824000 |
| 1723757340 | 11.33 | -0.03 | -0.26 | 11.39 | 11.53 | 11.25 | 1256500 |
| 1723671000 | 11.36 | 0.09 | 0.80 | 11.24 | 11.49 | 11.24 | 620000 |
| 1723584600 | 11.27 | -0.27 | -2.34 | 11.52 | 11.59 | 11.22 | 1062700 |
| 1723498200 | 11.54 | 0.03 | 0.26 | 11.57 | 11.69 | 11.27 | 1354500 |
| 1723239000 | 11.51 | 0.36 | 3.23 | 11.18 | 11.61 | 11.15 | 1542300 |
| 1723152600 | 11.15 | 0.44 | 4.11 | 10.84 | 11.19 | 10.76 | 2195400 |
| 1723066200 | 10.71 | 0.21 | 2.00 | 10.5 | 10.86 | 10.5 | 1418900 |
| 1722979740 | 10.5 | -0.04 | -0.38 | 10.57 | 10.72 | 10.47 | 906600 |
| 1722893400 | 10.54 | -0.51 | -4.62 | 10.59 | 10.67 | 10.3 | 1103100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
