São Paulo - Delayed Quote
BRL
Kepler Weber S.A. (KEPL3.SA)
6.27
-0.13
(-2.03%)
At close: October 30 at 5:05:53 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.38
6.48
6.08
6.27
6.27
2,670,700
Oct 29, 2026
6.55
6.64
6.30
6.40
6.40
3,063,000
Oct 28, 2026
6.66
6.68
6.42
6.56
6.56
2,815,500
Oct 27, 2026
6.64
6.69
6.40
6.64
6.64
3,797,900
Oct 26, 2026
6.18
6.67
5.92
6.55
6.55
6,493,300
Oct 23, 2026
7.45
7.90
7.31
7.86
7.86
2,540,500
Oct 22, 2026
7.52
7.56
7.29
7.41
7.41
1,827,700
Oct 21, 2026
7.96
8.06
7.45
7.55
7.55
2,303,000
Oct 20, 2026
7.70
7.96
7.70
7.96
7.96
2,099,000
Oct 19, 2026
7.40
7.70
7.40
7.65
7.65
1,665,600
Oct 16, 2026
7.44
7.58
7.33
7.37
7.37
1,191,900
Oct 15, 2026
7.25
7.62
7.19
7.40
7.40
1,644,200
Oct 14, 2026
7.32
7.43
7.12
7.31
7.31
3,677,900
Oct 13, 2026
7.71
7.71
7.35
7.35
7.35
2,271,000
Oct 9, 2026
7.48
7.84
7.46
7.69
7.69
2,994,900
Oct 8, 2026
7.22
7.45
7.21
7.44
7.44
2,269,100
Oct 7, 2026
7.13
7.25
7.07
7.22
7.22
1,804,800
Oct 6, 2026
7.00
7.20
6.99
7.13
7.13
2,124,300
Oct 5, 2026
7.40
7.40
7.00
7.00
7.00
3,438,200
Oct 2, 2026
6.59
6.85
6.53
6.78
6.78
1,786,700
Oct 1, 2026
6.59
6.59
6.46
6.53
6.53
1,052,400
Sep 30, 2026
6.59
6.62
6.46
6.51
6.51
1,786,600
Sep 29, 2026
6.54
6.56
6.47
6.55
6.55
852,900
Sep 28, 2026
6.46
6.57
6.42
6.53
6.53
1,144,700
Sep 25, 2026
6.46
6.55
6.36
6.46
6.46
1,852,900
Sep 24, 2026
6.50
6.50
6.37
6.50
6.50
1,442,900
Sep 23, 2026
6.54
6.56
6.46
6.50
6.50
697,400
Sep 22, 2026
6.55
6.58
6.47
6.55
6.55
664,200
Sep 21, 2026
6.54
6.58
6.49
6.55
6.55
1,123,600
Sep 18, 2026
6.38
6.58
6.29
6.54
6.54
2,244,200
Sep 17, 2026
6.41
6.50
6.38
6.41
6.41
1,657,700
Sep 16, 2026
6.47
6.48
6.35
6.41
6.41
2,014,800
Sep 15, 2026
6.53
6.57
6.45
6.48
6.48
1,717,900
Sep 14, 2026
6.57
6.61
6.47
6.58
6.58
1,037,400
Sep 11, 2026
6.70
6.71
6.57
6.63
6.63
754,000
Sep 10, 2026
6.74
6.77
6.66
6.67
6.67
1,250,300
Sep 9, 2026
6.75
6.78
6.64
6.77
6.77
890,900
Sep 8, 2026
6.74
6.80
6.67
6.73
6.73
777,800
Sep 4, 2026
6.55
6.76
6.48
6.68
6.68
1,089,800
Sep 3, 2026
6.60
6.64
6.46
6.60
6.60
1,182,500
Sep 2, 2026
6.54
6.63
6.50
6.55
6.55
1,357,200
Sep 1, 2026
6.58
6.61
6.51
6.52
6.52
1,046,200
Aug 31, 2026
6.59
6.65
6.48
6.58
6.58
1,241,900
Aug 28, 2026
6.56
6.60
6.45
6.55
6.55
933,100
Aug 27, 2026
6.50
6.58
6.45
6.57
6.57
851,800
Aug 26, 2026
6.42
6.55
6.40
6.52
6.52
1,371,500
Aug 25, 2026
6.21
6.40
6.19
6.40
6.40
1,367,600
Aug 24, 2026
6.11
6.27
6.08
6.24
6.24
924,500
Aug 21, 2026
5.83
6.22
5.79
6.13
6.13
2,113,400
Aug 20, 2026
5.68
5.87
5.63
5.80
5.80
1,781,400
Aug 19, 2026
5.72
5.78
5.62
5.69
5.69
1,077,000
Aug 18, 2026
5.87
5.90
5.69
5.69
5.69
1,115,900
Aug 17, 2026
5.78
5.88
5.66
5.87
5.87
3,149,700
Aug 14, 2026
5.71
5.78
5.62
5.78
5.78
1,823,100
Aug 13, 2026
5.70
5.79
5.57
5.75
5.75
1,643,700
Aug 12, 2026
5.91
5.95
5.81
5.84
5.84
886,600
Aug 11, 2026
6.03
6.07
5.80
5.89
5.89
1,931,300
Aug 10, 2026
6.12
6.13
5.96
6.02
6.02
1,118,100
Aug 7, 2026
6.11
6.16
6.04
6.11
6.11
1,056,500
Aug 6, 2026
6.32
6.35
6.10
6.10
6.10
1,229,300
Aug 5, 2026
6.36
6.40
6.29
6.30
6.30
679,000
Aug 4, 2026
6.39
6.46
6.32
6.35
6.35
950,100
Aug 3, 2026
6.44
6.45
6.23
6.36
6.36
1,251,700
Jul 31, 2026
6.50
6.51
6.38
6.38
6.38
590,800
Jul 30, 2026
6.46
6.53
6.43
6.49
6.49
627,000
Jul 29, 2026
6.47
6.50
6.38
6.45
6.45
702,800
Jul 28, 2026
6.43
6.54
6.36
6.44
6.44
778,700
Jul 27, 2026
6.40
6.46
6.36
6.40
6.40
398,800
Jul 24, 2026
6.35
6.40
6.34
6.37
6.37
434,200
Jul 23, 2026
6.50
6.50
6.35
6.35
6.35
418,400
Jul 22, 2026
6.38
6.50
6.35
6.48
6.48
479,200
Jul 21, 2026
6.33
6.39
6.31
6.36
6.36
532,900
Jul 20, 2026
6.37
6.43
6.33
6.33
6.33
500,400
Jul 17, 2026
6.46
6.46
6.35
6.35
6.35
761,600
Jul 16, 2026
6.50
6.50
6.32
6.43
6.43
729,400
Jul 15, 2026
6.55
6.66
6.46
6.47
6.47
985,100
Jul 14, 2026
6.61
6.61
6.38
6.55
6.55
1,429,000
Jul 13, 2026
6.62
6.66
6.51
6.58
6.58
745,000
Jul 10, 2026
6.47
6.62
6.42
6.62
6.62
733,900
Jul 9, 2026
6.33
6.45
6.33
6.38
6.38
737,900
Jul 8, 2026
6.37
6.37
6.27
6.31
6.31
745,200
Jul 7, 2026
6.49
6.50
6.36
6.38
6.38
585,800
Jul 6, 2026
6.58
6.58
6.42
6.46
6.46
436,900
Jul 3, 2026
6.52
6.57
6.48
6.55
6.55
588,800
Jul 2, 2026
6.61
6.62
6.50
6.50
6.50
627,000
Jul 1, 2026
6.70
6.74
6.59
6.61
6.61
831,800
Jun 30, 2026
6.70
6.75
6.62
6.72
6.72
709,500
Jun 29, 2026
6.68
6.75
6.66
6.73
6.73
428,400
Jun 26, 2026
6.65
6.72
6.58
6.66
6.66
511,400
Jun 25, 2026
6.62
6.72
6.59
6.65
6.65
585,600
Jun 24, 2026
6.57
6.71
6.55
6.61
6.61
1,110,800
Jun 23, 2026
6.61
6.63
6.53
6.60
6.60
602,800
Jun 22, 2026
6.50
6.63
6.45
6.61
6.61
915,800
Jun 19, 2026
6.40
6.50
6.34
6.50
6.50
782,600
Jun 18, 2026
6.48
6.48
6.35
6.38
6.38
910,000
Jun 17, 2026
6.60
6.64
6.41
6.45
6.45
842,000
Jun 16, 2026
6.61
6.61
6.45
6.52
6.52
851,800
Jun 15, 2026
6.72
6.96
6.56
6.58
6.58
1,073,000
Jun 12, 2026
6.50
6.75
6.44
6.64
6.64
1,406,600
Jun 11, 2026
6.28
6.60
6.26
6.49
6.49
2,012,700
Jun 10, 2026
6.30
6.40
6.22
6.28
6.28
1,148,700
Jun 9, 2026
6.27
6.38
6.20
6.28
6.28
1,365,800
Jun 8, 2026
6.33
6.35
6.21
6.24
6.24
1,256,400
Jun 5, 2026
6.43
6.43
6.29
6.33
6.33
1,451,200
Jun 3, 2026
6.41
6.56
6.31
6.41
6.41
1,390,900
Jun 2, 2026
6.56
6.61
6.32
6.43
6.43
1,939,200
Jun 1, 2026
6.95
6.95
6.40
6.49
6.49
4,360,700
May 29, 2026
7.10
7.10
7.00
7.04
7.04
791,200
May 28, 2026
7.06
7.10
6.95
7.07
7.07
908,300
May 27, 2026
7.11
7.14
6.98
7.00
7.00
1,122,800
May 26, 2026
7.12
7.15
7.01
7.09
7.09
691,800
May 25, 2026
7.09
7.17
7.05
7.16
7.16
569,600
May 22, 2026
7.12
7.12
7.01
7.05
7.05
679,300
May 21, 2026
7.08
7.13
7.01
7.10
7.10
647,700
May 20, 2026
7.05
7.15
7.01
7.12
7.12
933,600
May 19, 2026
7.12
7.15
6.97
7.00
7.00
1,350,900
May 18, 2026
7.21
7.23
7.06
7.15
7.15
882,800
May 15, 2026
7.14
7.20
7.06
7.19
7.19
913,200
May 14, 2026
7.16
7.26
7.16
7.21
7.21
866,100
May 13, 2026
7.42
7.43
7.12
7.13
7.13
1,523,400
May 12, 2026
7.53
7.57
7.40
7.41
7.41
1,011,000
May 11, 2026
7.56
7.60
7.40
7.50
7.50
1,489,400
May 8, 2026
7.81
7.90
7.74
7.79
7.79
828,300
May 7, 2026
7.88
7.88
7.72
7.75
7.75
1,635,100
May 6, 2026
7.90
7.94
7.83
7.87
7.87
883,600
May 5, 2026
7.74
7.88
7.73
7.82
7.82
952,900
May 4, 2026
7.78
7.94
7.70
7.75
7.75
1,162,500
Apr 30, 2026
7.77
7.82
7.74
7.78
7.78
869,800
Apr 29, 2026
7.85
7.85
7.70
7.74
7.74
1,188,800
Apr 28, 2026
7.76
7.84
7.60
7.82
7.82
1,366,000
Apr 27, 2026
8.00
8.02
7.73
7.73
7.73
1,295,900
Apr 24, 2026
8.06
8.08
7.90
7.97
7.97
1,302,200
Apr 23, 2026
8.08
8.11
7.98
8.02
8.02
1,296,400
Apr 22, 2026
8.16
8.19
8.00
8.04
8.04
800,800
Apr 20, 2026
8.09
8.16
8.07
8.16
8.16
636,600
Apr 17, 2026
8.16
8.35
8.05
8.09
8.09
2,187,300
Apr 16, 2026
8.42
8.43
8.10
8.12
8.12
834,700
Apr 15, 2026
8.34
8.49
8.25
8.40
8.40
1,180,400
Apr 14, 2026
8.34
8.42
8.29
8.33
8.33
795,700
Apr 13, 2026
8.18
8.37
8.14
8.35
8.35
1,770,200
Apr 10, 2026
8.25
8.30
8.18
8.25
8.25
1,059,100
Apr 9, 2026
8.14
8.30
8.09
8.22
8.22
1,913,800
Apr 8, 2026
8.14
8.24
8.05
8.16
8.16
2,471,900
Apr 7, 2026
8.00
8.03
7.89
7.92
7.92
1,384,600
Apr 6, 2026
8.24
8.25
8.03
8.03
8.03
1,720,500
Apr 2, 2026
8.18
8.27
8.05
8.24
8.24
976,100
Apr 1, 2026
8.23
8.33
8.13
8.21
8.21
2,331,000
Mar 31, 2026
8.16
8.29
8.06
8.21
8.21
2,970,700
Mar 30, 2026
8.21
8.36
7.83
8.10
8.10
4,526,600
Mar 27, 2026
8.40
8.40
8.12
8.20
8.20
2,036,400
Mar 26, 2026
8.54
8.78
8.29
8.40
8.40
3,391,600
Mar 25, 2026
8.67
8.72
8.44
8.63
8.63
5,400,900
Mar 24, 2026
8.11
8.70
8.01
8.63
8.63
3,800,600
Mar 23, 2026
7.91
8.15
7.88
8.14
8.14
2,656,900
Mar 20, 2026
7.77
7.90
7.67
7.77
7.77
7,512,900
Mar 19, 2026
7.68
7.79
7.54
7.74
7.74
1,958,700
Mar 18, 2026
7.83
7.84
7.68
7.72
7.72
1,845,900
Mar 17, 2026
7.78
7.90
7.70
7.83
7.83
1,969,100
Mar 16, 2026
7.80
7.92
7.68
7.74
7.74
2,542,000
Mar 13, 2026
7.99
8.05
7.67
7.69
7.69
2,740,200
Mar 12, 2026
8.33
8.33
7.90
7.95
7.95
3,670,300
Mar 11, 2026
8.39
8.39
8.25
8.37
8.37
2,507,200
Mar 10, 2026
8.45
8.48
8.20
8.36
8.36
2,752,200
Mar 9, 2026
8.13
8.48
8.12
8.40
8.40
2,712,100
Mar 6, 2026
8.23
8.33
8.11
8.16
8.16
2,425,100
Mar 5, 2026
8.45
8.56
8.23
8.23
8.23
3,295,500
Mar 4, 2026
8.51
8.60
8.16
8.41
8.41
4,475,200
Mar 3, 2026
7.50
8.66
7.50
8.31
8.31
13,304,400
Mar 2, 2026
10.16
10.16
9.39
9.63
9.63
11,394,700
Feb 27, 2026
9.64
9.87
9.44
9.71
9.71
3,932,800
Feb 26, 2026
9.73
9.81
9.54
9.72
9.72
2,621,600
Feb 25, 2026
9.92
9.96
9.62
9.71
9.71
2,165,400
Feb 24, 2026
9.74
9.96
9.61
9.93
9.93
3,151,200
Feb 23, 2026
9.94
9.99
9.61
9.65
9.65
3,665,300
Feb 20, 2026
9.71
10.15
9.58
9.98
9.98
5,847,500
Feb 19, 2026
9.85
9.89
9.65
9.78
9.78
2,303,500
Feb 18, 2026
9.55
9.90
9.55
9.80
9.80
3,831,200
Feb 13, 2026
9.38
9.54
9.10
9.10
9.10
6,668,400
Feb 12, 2026
9.99
10.00
8.73
9.41
9.41
13,364,600
Feb 11, 2026
10.22
10.28
9.93
10.08
10.08
4,742,400
Feb 10, 2026
10.17
10.22
10.13
10.22
10.22
1,554,000
Feb 9, 2026
10.17
10.30
10.15
10.23
10.23
2,083,700
Feb 6, 2026
10.12
10.19
10.01
10.17
10.17
1,764,900
Feb 5, 2026
10.18
10.20
9.99
10.11
10.11
1,906,200
Feb 4, 2026
10.25
10.25
10.00
10.10
10.10
2,295,000
Feb 3, 2026
10.19
10.31
10.17
10.23
10.23
1,875,200
Feb 2, 2026
10.17
10.21
10.09
10.15
10.15
1,222,500
Jan 30, 2026
10.28
10.36
10.18
10.24
10.24
1,445,100
Jan 29, 2026
10.48
10.50
10.14
10.28
10.28
3,372,200
Jan 28, 2026
10.24
10.45
10.12
10.45
10.45
3,538,800
Jan 27, 2026
10.35
10.41
10.16
10.26
10.26
2,748,700
Jan 26, 2026
10.11
10.35
10.11
10.32
10.32
2,399,600
Jan 23, 2026
10.14
10.23
9.95
10.18
10.18
1,591,500
Jan 22, 2026
9.95
10.18
9.93
10.08
10.08
3,439,200
Jan 21, 2026
9.80
10.09
9.77
9.95
9.95
2,782,200
Jan 20, 2026
9.67
9.79
9.62
9.77
9.77
2,104,400
Jan 19, 2026
9.64
9.75
9.58
9.67
9.67
978,900
Jan 16, 2026
9.83
9.86
9.63
9.63
9.63
2,915,900
Jan 15, 2026
9.77
9.88
9.75
9.82
9.82
1,382,100
Jan 14, 2026
9.92
9.94
9.69
9.74
9.74
3,800,500
Jan 13, 2026
9.94
9.94
9.75
9.84
9.84
2,358,000
Jan 12, 2026
10.09
10.09
9.93
9.96
9.96
1,153,000
Jan 9, 2026
10.08
10.15
10.02
10.09
10.09
850,300
Jan 8, 2026
10.05
10.16
10.02
10.08
10.08
1,575,100
Jan 7, 2026
10.07
10.07
9.93
10.05
10.05
1,678,900
Jan 6, 2026
9.89
10.17
9.87
10.12
10.12
3,101,200
Jan 5, 2026
9.86
9.90
9.80
9.86
9.86
1,127,700
Jan 2, 2026
9.85
9.89
9.76
9.88
9.88
1,374,300
Dec 30, 2025
9.71
9.86
9.71
9.84
9.84
1,471,300
Dec 29, 2025
9.74
9.80
9.69
9.76
9.76
1,196,600
Dec 26, 2025
9.64
9.78
9.62
9.77
9.77
1,182,100
Dec 23, 2025
9.60
9.81
9.60
9.72
9.72
2,199,400
Dec 22, 2025
9.55
9.73
9.55
9.62
9.62
2,120,800
Dec 19, 2025
9.54
9.72
9.50
9.61
9.61
4,039,200
Dec 18, 2025
9.63
9.70
9.47
9.54
9.54
2,135,600
Dec 17, 2025
9.64
9.70
9.41
9.63
9.63
2,558,500
Dec 16, 2025
0.144232
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
9.70
9.76
9.50
9.64
9.64
1,730,000
Dec 15, 2025
9.90
9.97
9.60
9.80
9.66
2,734,900
Dec 12, 2025
9.78
10.02
9.78
9.95
9.80
1,633,700
Dec 11, 2025
9.69
10.05
9.64
9.88
9.73
2,069,200
Dec 10, 2025
9.47
9.68
9.47
9.68
9.54
1,373,000
Dec 9, 2025
9.50
9.62
9.24
9.47
9.33
1,712,000
Dec 8, 2025
9.50
9.59
9.39
9.57
9.43
1,096,600
Dec 5, 2025
9.80
9.84
9.36
9.54
9.40
2,936,800
Dec 4, 2025
9.71
9.96
9.71
9.80
9.66
1,595,300
Dec 3, 2025
9.72
9.79
9.61
9.71
9.57
1,101,900
Dec 2, 2025
9.68
9.73
9.53
9.69
9.55
2,915,300
Dec 1, 2025
9.73
9.87
9.55
9.68
9.54
2,469,600
Nov 28, 2025
9.68
9.79
9.61
9.73
9.59
1,648,000
Nov 27, 2025
9.60
9.73
9.52
9.68
9.54
1,217,300
Nov 26, 2025
9.35
9.66
9.32
9.61
9.47
1,709,400
Nov 25, 2025
0.144232
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
9.33
9.39
9.18
9.35
9.21
1,560,900
Nov 24, 2025
9.65
9.76
9.38
9.44
9.16
2,649,200
Nov 21, 2025
9.76
9.82
9.64
9.65
9.36
3,123,000
Nov 19, 2025
9.91
9.91
9.75
9.76
9.47
1,647,500
Nov 18, 2025
9.95
9.98
9.88
9.95
9.65
1,421,000
Nov 17, 2025
10.00
10.03
9.93
9.96
9.66
1,854,500
Nov 14, 2025
9.99
10.10
9.92
10.04
9.74
1,440,300
Nov 13, 2025
10.03
10.09
9.90
9.99
9.69
2,184,000
Nov 12, 2025
9.85
10.12
9.71
10.12
9.82
2,989,400
Nov 11, 2025
9.87
10.03
9.78
9.88
9.59
3,768,800
Nov 10, 2025
10.00
10.22
9.81
9.95
9.65
8,868,800
Nov 7, 2025
9.85
10.52
9.76
10.48
10.17
9,680,600
Nov 6, 2025
9.76
9.95
9.56
9.90
9.61
5,000,300
Nov 5, 2025
9.11
9.84
9.11
9.79
9.50
6,224,200
Nov 4, 2025
9.10
9.14
8.68
9.11
8.84
5,192,700
Nov 3, 2025
9.15
9.30
8.83
9.16
8.89
6,433,700
Oct 31, 2025
8.60
9.25
8.48
9.25
8.97
6,616,500
Oct 30, 2025
7.72
8.62
7.62
8.62
8.36
6,836,400
