Kepler Weber S.A. (BVMF:KEPL3)
Brazil
· Delayed Price · Currency is BRL 9.54
-0.26 (-2.65%)
At close: Dec 5, 2025
Kepler Weber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.84 | 9.36 | 9.54 | 9.54 | -2.65% | 2,936,600 |
| Dec 4, 2025 | 9.71 | 9.96 | 9.71 | 9.80 | 9.80 | 0.93% | 1,595,300 |
| Dec 3, 2025 | 9.72 | 9.79 | 9.61 | 9.71 | 9.71 | 0.21% | 1,101,900 |
| Dec 2, 2025 | 9.68 | 9.73 | 9.53 | 9.69 | 9.69 | 0.10% | 2,915,300 |
| Dec 1, 2025 | 9.73 | 9.87 | 9.55 | 9.68 | 9.68 | -0.51% | 2,469,600 |
| Nov 28, 2025 | 9.68 | 9.79 | 9.61 | 9.73 | 9.73 | 0.52% | 1,647,200 |
| Nov 27, 2025 | 9.60 | 9.73 | 9.52 | 9.68 | 9.68 | 0.73% | 1,217,300 |
| Nov 26, 2025 | 9.35 | 9.66 | 9.32 | 9.61 | 9.61 | 2.78% | 1,709,400 |
| Nov 25, 2025 | 9.33 | 9.39 | 9.18 | 9.35 | 9.35 | -0.95% | 1,560,900 |
| Nov 24, 2025 | 9.65 | 9.76 | 9.38 | 9.44 | 9.30 | -2.18% | 2,649,200 |
| Nov 21, 2025 | 9.76 | 9.82 | 9.64 | 9.65 | 9.50 | -1.13% | 3,122,800 |
| Nov 19, 2025 | 9.91 | 9.91 | 9.75 | 9.76 | 9.61 | -1.91% | 1,647,500 |
| Nov 18, 2025 | 9.95 | 9.98 | 9.88 | 9.95 | 9.80 | -0.10% | 1,421,000 |
| Nov 17, 2025 | 10.00 | 10.03 | 9.93 | 9.96 | 9.81 | -0.80% | 1,854,500 |
| Nov 14, 2025 | 9.99 | 10.10 | 9.92 | 10.04 | 9.89 | 0.50% | 1,439,500 |
| Nov 13, 2025 | 10.03 | 10.09 | 9.90 | 9.99 | 9.84 | -1.28% | 2,184,000 |
| Nov 12, 2025 | 9.85 | 10.12 | 9.71 | 10.12 | 9.97 | 2.43% | 2,989,400 |
| Nov 11, 2025 | 9.87 | 10.03 | 9.78 | 9.88 | 9.73 | -0.70% | 3,768,800 |
| Nov 10, 2025 | 10.00 | 10.22 | 9.81 | 9.95 | 9.80 | -5.06% | 8,868,800 |
| Nov 7, 2025 | 9.85 | 10.52 | 9.76 | 10.48 | 10.32 | 5.86% | 9,604,500 |
| Nov 6, 2025 | 9.76 | 9.95 | 9.56 | 9.90 | 9.75 | 1.12% | 5,000,300 |
| Nov 5, 2025 | 9.31 | 9.84 | 9.20 | 9.79 | 9.64 | 7.46% | 6,224,200 |
| Nov 4, 2025 | 9.10 | 9.14 | 8.68 | 9.11 | 8.97 | -0.55% | 5,192,700 |
| Nov 3, 2025 | 9.15 | 9.30 | 8.83 | 9.16 | 9.02 | -0.97% | 6,433,700 |
| Oct 31, 2025 | 8.60 | 9.25 | 8.48 | 9.25 | 9.11 | 7.31% | 6,598,200 |
| Oct 30, 2025 | 7.72 | 8.62 | 7.62 | 8.62 | 8.49 | 11.23% | 6,789,100 |
| Oct 29, 2025 | 7.71 | 7.88 | 7.61 | 7.75 | 7.63 | 0.52% | 1,946,500 |
| Oct 28, 2025 | 7.75 | 7.83 | 7.63 | 7.71 | 7.59 | - | 1,390,600 |
| Oct 27, 2025 | 7.52 | 7.74 | 7.43 | 7.71 | 7.59 | 2.53% | 1,818,100 |
| Oct 24, 2025 | 7.40 | 7.54 | 7.40 | 7.52 | 7.41 | 1.62% | 1,038,000 |
| Oct 23, 2025 | 7.31 | 7.40 | 7.23 | 7.40 | 7.29 | 1.65% | 1,087,400 |
| Oct 22, 2025 | 7.04 | 7.28 | 7.01 | 7.28 | 7.17 | 3.85% | 1,878,900 |
| Oct 21, 2025 | 7.09 | 7.10 | 7.01 | 7.01 | 6.90 | -1.13% | 1,381,300 |
| Oct 20, 2025 | 7.12 | 7.15 | 7.08 | 7.09 | 6.98 | -0.28% | 1,163,300 |
| Oct 17, 2025 | 7.21 | 7.21 | 7.09 | 7.11 | 7.00 | -1.39% | 1,142,700 |
| Oct 16, 2025 | 7.12 | 7.23 | 7.06 | 7.21 | 7.10 | 1.26% | 760,000 |
| Oct 15, 2025 | 7.11 | 7.17 | 7.08 | 7.12 | 7.01 | 0.42% | 2,122,400 |
| Oct 14, 2025 | 7.10 | 7.15 | 7.07 | 7.09 | 6.98 | -0.28% | 681,700 |
| Oct 13, 2025 | 7.27 | 7.27 | 7.10 | 7.11 | 7.00 | -0.70% | 759,000 |
| Oct 10, 2025 | 7.15 | 7.18 | 7.07 | 7.16 | 7.05 | 0.28% | 991,800 |
| Oct 9, 2025 | 7.30 | 7.34 | 7.13 | 7.14 | 7.03 | -1.92% | 1,186,200 |
| Oct 8, 2025 | 7.25 | 7.28 | 7.18 | 7.28 | 7.17 | 0.69% | 981,900 |
| Oct 7, 2025 | 7.27 | 7.27 | 7.15 | 7.23 | 7.12 | -0.41% | 1,216,100 |
| Oct 6, 2025 | 7.41 | 7.45 | 7.20 | 7.26 | 7.15 | -1.89% | 1,150,300 |
| Oct 3, 2025 | 7.32 | 7.40 | 7.27 | 7.40 | 7.29 | 1.37% | 605,200 |
| Oct 2, 2025 | 7.36 | 7.40 | 7.25 | 7.30 | 7.19 | -0.68% | 1,025,700 |
| Oct 1, 2025 | 7.35 | 7.41 | 7.29 | 7.35 | 7.24 | 0.41% | 979,300 |
| Sep 30, 2025 | 7.45 | 7.52 | 7.24 | 7.32 | 7.21 | -0.95% | 1,287,200 |
| Sep 29, 2025 | 7.36 | 7.41 | 7.34 | 7.39 | 7.28 | 1.23% | 632,700 |
| Sep 26, 2025 | 7.36 | 7.36 | 7.25 | 7.30 | 7.19 | -0.14% | 1,509,800 |
| Sep 25, 2025 | 7.58 | 7.59 | 7.30 | 7.31 | 7.20 | -3.18% | 1,655,700 |
| Sep 24, 2025 | 7.76 | 7.76 | 7.50 | 7.55 | 7.43 | -2.08% | 1,511,800 |
| Sep 23, 2025 | 7.79 | 7.87 | 7.70 | 7.71 | 7.59 | -0.90% | 892,500 |
| Sep 22, 2025 | 7.84 | 7.87 | 7.67 | 7.78 | 7.66 | -1.27% | 867,600 |
| Sep 19, 2025 | 7.88 | 7.88 | 7.82 | 7.88 | 7.76 | 0.51% | 399,300 |
| Sep 18, 2025 | 7.87 | 7.88 | 7.80 | 7.84 | 7.72 | -0.38% | 565,900 |
| Sep 17, 2025 | 7.81 | 7.94 | 7.78 | 7.87 | 7.75 | 1.29% | 808,200 |
| Sep 16, 2025 | 7.85 | 7.89 | 7.76 | 7.77 | 7.65 | -0.13% | 786,800 |
| Sep 15, 2025 | 7.84 | 7.89 | 7.77 | 7.78 | 7.66 | -0.77% | 1,283,300 |
| Sep 12, 2025 | 7.90 | 7.93 | 7.80 | 7.84 | 7.72 | -0.76% | 965,400 |
| Sep 11, 2025 | 7.94 | 7.97 | 7.87 | 7.90 | 7.78 | 0.13% | 820,400 |
| Sep 10, 2025 | 7.82 | 7.94 | 7.82 | 7.89 | 7.77 | 0.51% | 850,500 |
| Sep 9, 2025 | 7.93 | 7.93 | 7.77 | 7.85 | 7.73 | -0.88% | 1,142,100 |
| Sep 8, 2025 | 7.85 | 7.92 | 7.77 | 7.92 | 7.80 | 1.15% | 699,800 |
| Sep 5, 2025 | 7.86 | 7.94 | 7.77 | 7.83 | 7.71 | 0.26% | 632,500 |
| Sep 4, 2025 | 7.70 | 7.87 | 7.69 | 7.81 | 7.69 | 0.90% | 1,182,000 |
| Sep 3, 2025 | 7.70 | 7.74 | 7.58 | 7.74 | 7.62 | 0.52% | 1,487,100 |
| Sep 2, 2025 | 7.66 | 7.80 | 7.64 | 7.70 | 7.58 | -0.90% | 1,199,400 |
| Sep 1, 2025 | 7.95 | 7.98 | 7.70 | 7.77 | 7.65 | -2.39% | 2,311,300 |
| Aug 29, 2025 | 7.76 | 7.97 | 7.76 | 7.96 | 7.84 | 1.40% | 2,669,800 |
| Aug 28, 2025 | 7.70 | 7.85 | 7.66 | 7.85 | 7.73 | 2.21% | 2,465,900 |
| Aug 27, 2025 | 7.45 | 7.72 | 7.40 | 7.68 | 7.56 | 3.92% | 1,931,100 |
| Aug 26, 2025 | 7.35 | 7.43 | 7.33 | 7.39 | 7.28 | 0.41% | 873,400 |
| Aug 25, 2025 | 7.35 | 7.46 | 7.32 | 7.36 | 7.25 | 0.14% | 834,900 |
| Aug 22, 2025 | 7.23 | 7.43 | 7.16 | 7.35 | 7.24 | 2.37% | 1,108,300 |
| Aug 21, 2025 | 7.25 | 7.30 | 7.15 | 7.18 | 7.07 | -0.97% | 812,900 |
| Aug 20, 2025 | 7.30 | 7.39 | 7.24 | 7.25 | 7.14 | -0.82% | 1,253,800 |
| Aug 19, 2025 | 7.28 | 7.34 | 7.18 | 7.31 | 7.20 | 0.14% | 1,639,800 |
| Aug 18, 2025 | 7.23 | 7.40 | 7.15 | 7.30 | 7.19 | 0.83% | 1,127,900 |
| Aug 15, 2025 | 7.17 | 7.26 | 7.10 | 7.24 | 7.13 | 0.56% | 1,182,600 |
| Aug 14, 2025 | 7.06 | 7.28 | 7.00 | 7.20 | 7.09 | 2.13% | 1,524,500 |
| Aug 13, 2025 | 7.10 | 7.14 | 7.00 | 7.05 | 6.94 | -0.70% | 1,054,700 |
| Aug 12, 2025 | 7.02 | 7.22 | 7.00 | 7.10 | 6.99 | -0.56% | 1,029,100 |
| Aug 11, 2025 | 7.10 | 7.21 | 7.06 | 7.14 | 6.89 | 1.13% | 1,223,200 |
| Aug 8, 2025 | 7.22 | 7.22 | 6.98 | 7.06 | 6.81 | -3.29% | 2,723,500 |
| Aug 7, 2025 | 7.16 | 7.30 | 7.15 | 7.30 | 7.04 | 2.38% | 899,900 |
| Aug 6, 2025 | 7.05 | 7.18 | 7.05 | 7.13 | 6.88 | 1.42% | 792,500 |
| Aug 5, 2025 | 7.03 | 7.12 | 7.02 | 7.03 | 6.78 | - | 864,900 |
| Aug 4, 2025 | 7.10 | 7.14 | 6.97 | 7.03 | 6.78 | -0.14% | 756,500 |
| Aug 1, 2025 | 7.03 | 7.19 | 7.03 | 7.04 | 6.79 | 0.28% | 878,200 |
| Jul 31, 2025 | 7.03 | 7.07 | 6.95 | 7.02 | 6.77 | -0.14% | 940,400 |
| Jul 30, 2025 | 7.02 | 7.12 | 6.92 | 7.03 | 6.78 | 0.14% | 1,786,900 |
| Jul 29, 2025 | 7.03 | 7.10 | 7.02 | 7.02 | 6.77 | - | 804,900 |
| Jul 28, 2025 | 7.18 | 7.23 | 7.01 | 7.02 | 6.77 | -2.23% | 1,273,600 |
| Jul 25, 2025 | 7.30 | 7.30 | 7.16 | 7.18 | 6.93 | -0.69% | 724,200 |
| Jul 24, 2025 | 7.25 | 7.28 | 7.19 | 7.23 | 6.98 | -0.55% | 904,800 |
| Jul 23, 2025 | 7.15 | 7.32 | 7.13 | 7.27 | 7.01 | 1.96% | 1,268,300 |
| Jul 22, 2025 | 7.26 | 7.33 | 7.10 | 7.13 | 6.88 | -1.79% | 1,365,500 |
| Jul 21, 2025 | 7.27 | 7.35 | 7.15 | 7.26 | 7.00 | 0.28% | 1,384,500 |
| Jul 18, 2025 | 7.42 | 7.42 | 7.24 | 7.24 | 6.99 | -2.43% | 1,671,600 |