Kepler Weber Sa (KEPL3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1726867800 | 10.39 | -0.21 | -1.98 | 10.69 | 10.7 | 10.06 | 27312 |
| 1726781400 | 10.6 | -0.35 | -3.20 | 10.96 | 11 | 10.51 | 17189 |
| 1726695000 | 10.95 | -0.1 | -0.90 | 11.08 | 11.13 | 10.88 | 10136 |
| 1726608600 | 11.05 | 0.02 | 0.18 | 11.09 | 11.1 | 10.89 | 10884 |
| 1726522200 | 11.03 | -0.04 | -0.36 | 11.17 | 11.17 | 10.94 | 15942 |
| 1726263000 | 11.07 | 0.27 | 2.50 | 10.9 | 11.11 | 10.8 | 11018 |
| 1726176540 | 10.8 | -0.44 | -3.91 | 11.28 | 11.28 | 10.77 | 13914 |
| 1726090140 | 11.24 | 0.15 | 1.35 | 11.03 | 11.24 | 11 | 9097 |
| 1726003740 | 11.09 | 0.02 | 0.18 | 11.15 | 11.18 | 10.92 | 11810 |
| 1725917400 | 11.07 | -0.18 | -1.60 | 11.21 | 11.21 | 11.05 | 12460 |
| 1725658200 | 11.25 | -0.25 | -2.17 | 11.42 | 11.56 | 11.16 | 12459 |
| 1725571800 | 11.5 | -0.04 | -0.35 | 11.53 | 11.6 | 11.3 | 11594 |
| 1725485400 | 11.54 | 0.19 | 1.67 | 11.33 | 11.7 | 11.18 | 16292 |
| 1725399000 | 11.35 | -0.15 | -1.30 | 11.54 | 11.54 | 11.12 | 18060 |
| 1725312600 | 11.5 | 0.24 | 2.13 | 11.18 | 11.52 | 11.1 | 17980 |
| 1725053400 | 11.26 | 0.36 | 3.30 | 10.95 | 11.27 | 10.71 | 15977 |
| 1724967000 | 10.9 | -0.41 | -3.63 | 11.19 | 11.24 | 10.9 | 14196 |
| 1724880600 | 11.31 | 0.12 | 1.07 | 11.15 | 11.31 | 11.08 | 10198 |
| 1724794140 | 11.19 | -0.31 | -2.70 | 11.43 | 11.45 | 11.15 | 10114 |
| 1724707740 | 11.5 | -0.05 | -0.43 | 11.55 | 11.58 | 11.3 | 12719 |
| 1724448600 | 11.55 | 0.31 | 2.76 | 11.14 | 11.55 | 11.12 | 11733 |
| 1724362140 | 11.24 | -0.18 | -1.58 | 11.47 | 11.49 | 11.04 | 12949 |
| 1724275740 | 11.42 | 0 | 0.00 | 11.38 | 11.57 | 11.34 | 11292 |
| 1724189340 | 11.42 | -0.14 | -1.21 | 11.56 | 11.59 | 11.34 | 12534 |
| 1724102940 | 11.56 | 0.36 | 3.21 | 11.2 | 11.57 | 11.17 | 12314 |
| 1723843800 | 11.2 | -0.18 | -1.58 | 11.3 | 11.38 | 11.11 | 13597 |
| 1723757340 | 11.38 | -0.11 | -0.96 | 11.41 | 11.52 | 11.25 | 13837 |
| 1723671000 | 11.49 | 0.13 | 1.14 | 11.27 | 11.5 | 11.25 | 12615 |
| 1723584600 | 11.36 | -0.26 | -2.24 | 11.5 | 11.6 | 11.21 | 15911 |
| 1723498200 | 11.62 | 0.12 | 1.04 | 11.5 | 11.69 | 11.27 | 22762 |
| 1723239000 | 11.5 | 0.43 | 3.88 | 11.07 | 11.62 | 11.07 | 20397 |
| 1723152600 | 11.07 | 0.22 | 2.03 | 10.87 | 11.2 | 10.77 | 13838 |
| 1723066200 | 10.85 | 0.34 | 3.24 | 10.61 | 10.86 | 10.52 | 13515 |
| 1722979740 | 10.51 | -0.06 | -0.57 | 10.5 | 10.71 | 10.48 | 14732 |
| 1722893400 | 10.57 | -0.46 | -4.17 | 10.63 | 10.8 | 10.33 | 20949 |
| 1722634200 | 11.03 | 0.48 | 4.55 | 10.59 | 11.03 | 10.51 | 18407 |
| 1722547800 | 10.55 | 0.01 | 0.09 | 10.65 | 10.89 | 10.46 | 19233 |
| 1722461400 | 10.54 | 0.04 | 0.38 | 10.49 | 10.63 | 10.35 | 13232 |
| 1722374940 | 10.5 | 0.13 | 1.25 | 10.35 | 10.5 | 10.2 | 10174 |
| 1722288600 | 10.37 | -0.18 | -1.71 | 10.63 | 10.68 | 10.3 | 10734 |
| 1722029400 | 10.55 | 0.35 | 3.43 | 10.27 | 10.69 | 10.14 | 11567 |
| 1721943000 | 10.2 | -0.03 | -0.29 | 10.23 | 10.25 | 10.01 | 10537 |
| 1721856600 | 10.23 | -0.16 | -1.54 | 10.41 | 10.43 | 10.18 | 9799 |
| 1721770140 | 10.39 | -0.23 | -2.17 | 10.56 | 10.62 | 10.39 | 10606 |
| 1721683800 | 10.62 | 0.44 | 4.32 | 10.31 | 10.64 | 10.27 | 16751 |
| 1721424600 | 10.18 | 0 | 0.00 | 10.1 | 10.29 | 10.1 | 8542 |
| 1721338200 | 10.18 | -0.06 | -0.59 | 10.24 | 10.29 | 10.03 | 11443 |
| 1721251800 | 10.24 | 0.12 | 1.19 | 10.12 | 10.26 | 10.05 | 13145 |
| 1721165340 | 10.12 | 0.02 | 0.20 | 10.08 | 10.13 | 9.99 | 14220 |
| 1721079000 | 10.1 | 0.01 | 0.10 | 10.1 | 10.11 | 9.99 | 16350 |
| 1720819800 | 10.09 | 0.16 | 1.61 | 9.98 | 10.1 | 9.85 | 15831 |
| 1720733400 | 9.93 | 0.03 | 0.30 | 9.88 | 10.06 | 9.8 | 12516 |
| 1720647000 | 9.9 | 0.12 | 1.23 | 9.8 | 9.92 | 9.75 | 17198 |
| 1720560540 | 9.78 | -0.03 | -0.31 | 9.7899999 | 9.85 | 9.74 | 11443 |
| 1720474200 | 9.81 | -0.07 | -0.71 | 9.9 | 9.96 | 9.76 | 15335 |
| 1720215000 | 9.88 | -0.04 | -0.40 | 9.92 | 9.98 | 9.75 | 16127 |
| 1720128540 | 9.92 | 0.25 | 2.59 | 9.7 | 10 | 9.7 | 13545 |
| 1720042200 | 9.67 | 0.36 | 3.87 | 9.34 | 9.75 | 9.34 | 15914 |
| 1719955800 | 9.31 | 0.02 | 0.22 | 9.28 | 9.43 | 9.19 | 20010 |
| 1719869400 | 9.2899999 | -0.33 | -3.43 | 9.5 | 9.67 | 9.26 | 27542 |
| 1719610200 | 9.6199999 | -0.05 | -0.52 | 9.69 | 9.73 | 9.51 | 30551 |
| 1719523800 | 9.67 | 0.21 | 2.22 | 9.51 | 9.67 | 9.35 | 18418 |
| 1719437400 | 9.46 | 0.18 | 1.94 | 9.32 | 9.5 | 9.25 | 21756 |
| 1719351000 | 9.28 | 0.03 | 0.32 | 9.3 | 9.36 | 9.24 | 13632 |
| 1719264600 | 9.25 | 0.2 | 2.21 | 9.07 | 9.3 | 9.03 | 17835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
