UK markets closed

Kepler Weber S.A. (KEPL3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
9.58-0.04 (-0.42%)
At close: 05:07PM BRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20249.609.729.509.589.58795,400
27 Jun 20249.529.659.359.629.62805,900
26 Jun 20249.339.509.259.479.471,112,400
25 Jun 20249.289.369.239.269.26570,100
24 Jun 20249.049.299.029.289.28840,400
21 Jun 20249.009.068.909.009.00986,600
20 Jun 20249.609.618.969.019.013,637,600
19 Jun 20249.739.789.519.559.551,337,600
18 Jun 20249.739.899.729.729.72710,100
17 Jun 20249.889.889.739.739.73504,500
14 Jun 20249.869.969.819.889.88742,400
13 Jun 20249.8810.059.739.929.92715,800
12 Jun 20249.9910.009.729.889.88583,200
11 Jun 20249.729.989.729.859.85555,600
10 Jun 20249.8510.069.679.729.72944,200
07 Jun 20249.859.999.789.869.86777,700
06 Jun 20249.709.969.709.909.90925,000
05 Jun 20249.829.959.699.699.691,135,200
04 Jun 20249.879.889.609.829.821,432,900
03 Jun 20249.8810.099.849.869.86665,400
31 May 20249.919.939.749.859.85683,500
29 May 20249.759.969.689.899.89657,600
28 May 20249.779.949.739.769.76512,600
27 May 20249.819.869.769.769.76237,600
24 May 20249.969.969.759.819.81951,500
23 May 202410.0710.089.899.949.94723,500
22 May 202410.1910.2210.0110.0910.09583,000
21 May 202410.2310.3010.0710.1910.19787,700
20 May 20249.9010.239.9010.1910.191,258,500
17 May 202410.0010.019.899.899.89662,400
16 May 202410.0710.119.9710.0010.00809,600
15 May 202410.0310.1610.0210.0210.02650,600
14 May 20249.9710.139.8610.0610.06971,600
13 May 202410.0110.209.9810.0010.00827,000
10 May 202410.0610.239.9510.0110.01857,900
09 May 202410.0110.099.9110.0410.04634,200
08 May 202410.0310.179.9310.1110.11768,200
07 May 202410.1610.2510.0810.0810.08543,700
06 May 202410.2610.3510.1610.1910.191,168,700
03 May 202410.3810.4110.2210.2510.251,213,200
02 May 20249.8010.449.8010.3510.352,472,900
30 Apr 20249.789.989.689.719.711,168,600
29 Apr 20249.879.919.759.789.78385,600
26 Apr 20249.659.909.659.869.86650,400
25 Apr 20249.669.739.479.639.63878,300
24 Apr 20249.809.909.669.669.66639,800
23 Apr 20249.859.949.739.809.80591,900
22 Apr 202410.0510.059.829.919.91718,100
19 Apr 20249.7610.019.7310.0110.011,126,900
18 Apr 20249.9610.059.719.789.78715,300
17 Apr 202410.0810.139.859.919.91736,100
16 Apr 20249.8810.159.659.989.981,114,600
15 Apr 20249.9710.069.739.939.931,167,800
12 Apr 202410.5510.589.869.909.901,711,900
11 Apr 202410.5610.5910.4310.4910.49484,700
10 Apr 202410.7510.7510.5010.5610.56569,400
09 Apr 202410.6610.8910.6610.7810.781,295,500
08 Apr 202410.3810.6610.3210.6410.64790,600
05 Apr 202410.3510.4710.2210.3010.303,229,100
04 Apr 202410.6010.6610.3310.3610.361,071,600
04 Apr 20240.265897 Dividend
03 Apr 202410.6711.0710.4110.9510.682,268,600
02 Apr 202410.6010.6510.5110.6510.39911,600
01 Apr 202410.6010.7410.5110.5510.291,056,800
28 Mar 202410.7610.8410.2510.5710.311,450,600
27 Mar 202410.4310.7610.3210.7510.49950,300
26 Mar 202410.4910.5910.4210.4310.18500,800
25 Mar 202410.5910.6910.4510.4910.24833,500
22 Mar 202410.5610.6510.4810.5510.291,366,900
21 Mar 202410.5010.6010.4210.5610.301,573,900
20 Mar 202410.3010.5310.1710.4910.241,538,300
19 Mar 202410.2510.2910.1510.2610.01928,700
18 Mar 202410.2510.3110.1810.249.991,279,700
15 Mar 202410.2610.3110.1810.2510.00953,200
14 Mar 202410.2910.409.9810.2610.011,543,700
13 Mar 202410.3010.4510.2810.3510.101,022,600
12 Mar 202410.3510.4310.2610.3010.051,133,000
11 Mar 202410.1610.4610.1610.3110.06948,700
08 Mar 20249.9610.259.9210.249.991,101,200
07 Mar 202410.0010.069.9010.019.77938,900
06 Mar 20249.9210.109.889.989.74833,500
05 Mar 20249.8010.039.809.929.681,000,800
04 Mar 20249.769.989.719.809.561,231,200
01 Mar 20249.659.859.519.779.531,086,600
29 Feb 202410.1510.159.689.689.442,285,200
28 Feb 202410.1510.2610.0210.179.92855,800
27 Feb 20249.9910.229.9210.159.90948,400
26 Feb 20249.9410.109.849.919.67710,500
23 Feb 202410.0410.079.949.949.70994,200
22 Feb 20249.7510.059.7210.019.771,403,000
21 Feb 20249.529.749.499.719.471,039,000
20 Feb 20249.349.579.289.529.291,574,300
19 Feb 20249.369.439.269.359.12672,900
16 Feb 20249.319.389.229.349.11764,900
15 Feb 20249.269.419.219.299.06723,100
14 Feb 20249.429.489.199.269.04820,400
09 Feb 20249.679.779.409.409.171,057,300
08 Feb 20249.719.769.579.659.421,091,600
07 Feb 20249.509.779.489.719.471,006,700
06 Feb 20249.419.679.339.509.271,401,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...