Kepler Weber Sa (KEPL3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 9.05 | 0.02 | 0.22 | 9.05 | 9.09 | 8.91 | 29825 |
| 1718918940 | 9.03 | -0.55 | -5.74 | 9.6 | 9.65 | 8.97 | 67569 |
| 1718832540 | 9.58 | -0.22 | -2.24 | 9.74 | 9.88 | 9.52 | 17089 |
| 1718746200 | 9.8 | -0.01 | -0.10 | 9.73 | 9.9 | 9.73 | 7509 |
| 1718659800 | 9.81 | -0.13 | -1.31 | 9.88 | 9.89 | 9.74 | 12868 |
| 1718400600 | 9.94 | 0.04 | 0.40 | 9.91 | 9.96 | 9.81 | 11825 |
| 1718314200 | 9.9 | 0.03 | 0.30 | 9.8 | 10.04 | 9.73 | 12609 |
| 1718227800 | 9.8699999 | -0.08 | -0.80 | 9.95 | 10 | 9.73 | 11350 |
| 1718141400 | 9.95 | 0.08 | 0.81 | 9.8 | 9.98 | 9.78 | 9680 |
| 1718055000 | 9.8699999 | -0.08 | -0.80 | 9.86 | 10.07 | 9.68 | 14792 |
| 1717795800 | 9.95 | 0.04 | 0.40 | 9.9 | 9.98 | 9.78 | 13131 |
| 1717709400 | 9.91 | 0.21 | 2.16 | 9.71 | 9.94 | 9.7 | 12689 |
| 1717622940 | 9.7 | -0.19 | -1.92 | 9.88 | 9.94 | 9.69 | 14069 |
| 1717536600 | 9.89 | -0.11 | -1.10 | 9.88 | 9.89 | 9.61 | 20942 |
| 1717450200 | 10 | 0.1 | 1.01 | 9.86 | 10.07 | 9.85 | 16973 |
| 1717191000 | 9.9 | 0.03 | 0.30 | 9.89 | 9.94 | 9.75 | 13615 |
| 1717018140 | 9.8699999 | -0.01 | -0.10 | 9.88 | 10 | 9.7 | 15260 |
| 1716931740 | 9.88 | 0.09 | 0.92 | 9.76 | 9.94 | 9.73 | 13558 |
| 1716845340 | 9.7899999 | -0.12 | -1.21 | 9.83 | 9.88 | 9.78 | 12577 |
| 1716586200 | 9.91 | -0.05 | -0.50 | 9.98 | 9.99 | 9.75 | 17385 |
| 1716499800 | 9.96 | -0.14 | -1.39 | 10.09 | 10.09 | 9.89 | 14109 |
| 1716413340 | 10.1 | -0.16 | -1.56 | 10.22 | 10.26 | 10.01 | 12332 |
| 1716327000 | 10.26 | 0.07 | 0.69 | 10.22 | 10.3 | 10.08 | 12608 |
| 1716240600 | 10.19 | 0.27 | 2.72 | 9.9 | 10.23 | 9.9 | 16519 |
| 1715981400 | 9.92 | -0.14 | -1.39 | 10.05 | 10.06 | 9.92 | 14261 |
| 1715895000 | 10.06 | 0.06 | 0.60 | 10.05 | 10.13 | 9.99 | 13468 |
| 1715808600 | 10 | -0.06 | -0.60 | 10.17 | 10.2 | 10 | 14746 |
| 1715722200 | 10.06 | 0.15 | 1.51 | 9.99 | 10.14 | 9.89 | 12075 |
| 1715635800 | 9.91 | -0.16 | -1.59 | 10.1 | 10.19 | 9.91 | 12990 |
| 1715376600 | 10.07 | 0.08 | 0.80 | 10.06 | 10.21 | 9.95 | 11383 |
| 1715290140 | 9.99 | -0.09 | -0.89 | 10.1 | 10.15 | 9.92 | 15011 |
| 1715203800 | 10.08 | 0.04 | 0.40 | 10.07 | 10.24 | 9.94 | 18465 |
| 1715117400 | 10.04 | -0.09 | -0.89 | 10.16 | 10.29 | 10.04 | 13180 |
| 1715031000 | 10.13 | -0.21 | -2.03 | 10.33 | 10.4 | 10.13 | 16420 |
| 1714771800 | 10.34 | 0.11 | 1.08 | 10.26 | 10.41 | 10.21 | 14674 |
| 1714685400 | 10.23 | 0.43 | 4.39 | 9.95 | 10.44 | 9.83 | 17923 |
| 1714512600 | 9.8 | 0.04 | 0.41 | 9.78 | 9.98 | 9.7 | 17757 |
| 1714426200 | 9.76 | -0.15 | -1.51 | 9.8699999 | 9.92 | 9.76 | 10642 |
| 1714167000 | 9.91 | 0.28 | 2.91 | 9.68 | 9.92 | 9.65 | 11192 |
| 1714080540 | 9.63 | -0.1 | -1.03 | 9.67 | 9.75 | 9.49 | 17040 |
| 1713994200 | 9.73 | -0.07 | -0.71 | 9.8 | 9.91 | 9.66 | 14394 |
| 1713907800 | 9.8 | -0.03 | -0.31 | 9.85 | 9.95 | 9.7 | 13449 |
| 1713821340 | 9.83 | -0.18 | -1.80 | 10.02 | 10.04 | 9.83 | 14960 |
| 1713562200 | 10.01 | 0.24 | 2.46 | 9.7899999 | 10.01 | 9.73 | 12340 |
| 1713475800 | 9.77 | -0.05 | -0.51 | 9.91 | 10.03 | 9.7 | 16214 |
| 1713389400 | 9.82 | -0.08 | -0.81 | 10 | 10.13 | 9.82 | 14269 |
| 1713302940 | 9.9 | 0.06 | 0.61 | 9.93 | 10.13 | 9.67 | 21042 |
| 1713216600 | 9.84 | -0.15 | -1.50 | 10.01 | 10.07 | 9.75 | 34758 |
| 1712957400 | 9.99 | -0.61 | -5.75 | 10.6 | 10.71 | 9.88 | 39624 |
| 1712870940 | 10.6 | 0.01 | 0.09 | 10.54 | 10.6 | 10.44 | 10540 |
| 1712784540 | 10.59 | -0.18 | -1.67 | 10.78 | 10.84 | 10.5 | 12351 |
| 1712698140 | 10.77 | 0.18 | 1.70 | 10.66 | 10.89 | 10.66 | 14331 |
| 1712611740 | 10.59 | 0.2 | 1.92 | 10.38 | 10.65 | 10.31 | 12162 |
| 1712352600 | 10.39 | -0.08 | -0.76 | 10.47 | 10.47 | 10.24 | 15101 |
| 1712266140 | 10.47 | -0.45 | -4.12 | 10.57 | 10.8 | 10.33 | 17263 |
| 1712179740 | 10.92 | 0.3 | 2.82 | 10.65 | 11.05 | 10.43 | 20850 |
| 1712093400 | 10.62 | -0.07 | -0.65 | 10.55 | 10.78 | 10.5 | 14153 |
| 1712006940 | 10.69 | -0.01 | -0.09 | 10.6 | 10.73 | 10.5 | 15661 |
| 1711661400 | 10.7 | -0.03 | -0.28 | 10.75 | 10.82 | 10.28 | 20658 |
| 1711574940 | 10.73 | 0.3 | 2.88 | 10.46 | 10.76 | 10.33 | 13776 |
| 1711488540 | 10.43 | -0.05 | -0.48 | 10.48 | 10.59 | 10.42 | 10590 |
| 1711402140 | 10.48 | -0.09 | -0.85 | 10.57 | 10.7 | 10.46 | 16321 |
| 1711143000 | 10.57 | 0.08 | 0.76 | 10.56 | 10.64 | 10.52 | 12243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
