Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Kepler Weber Sa | KEPL3 | Bovespa | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.23 | 2.39% | 9.86 | 06:07:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.65 | 9.65 | 9.90 | 9.63 |
KEPL3 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.76 | 10.05 | 9.47 | 9.80 | 749,060 | 0.10 | 1.02% |
| 1 Month | 10.60 | 11.07 | 9.47 | 10.26 | 1,086,779 | -0.74 | -6.98% |
| 3 Months | 9.45 | 11.07 | 9.18 | 10.07 | 1,101,305 | 0.41 | 4.34% |
| 6 Months | 10.47 | 11.64 | 9.18 | 10.36 | 1,237,347 | -0.61 | -5.83% |
| 1 Year | 7.64 | 12.29 | 6.90 | 9.81 | 1,440,049 | 2.22 | 29.06% |
| 3 Years | 2.7084 | 13.175 | 1.685 | 8.64 | 848,594 | 7.15 | 264.05% |
| 5 Years | 1.024 | 13.175 | 0.98124 | 8.00 | 563,348 | 8.84 | 862.91% |
KEPL3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.63 | -0.03 | -0.31% | 9.66 | 9.73 | 9.47 | 878,200 |
| 25 Apr 2024 | 9.66 | -0.11 | -1.13% | 9.80 | 9.90 | 9.65 | 626,100 |
| 24 Apr 2024 | 9.77 | -0.08 | -0.81% | 9.85 | 9.94 | 9.73 | 580,400 |
| 23 Apr 2024 | 9.85 | -0.16 | -1.60% | 10.05 | 10.05 | 9.80 | 535,200 |
| 20 Apr 2024 | 10.01 | 0.24 | 2.46% | 9.76 | 10.01 | 9.73 | 1,125,400 |
| 19 Apr 2024 | 9.77 | -0.12 | -1.21% | 9.96 | 10.05 | 9.71 | 713,300 |
| 18 Apr 2024 | 9.89 | -0.01 | -0.10% | 10.08 | 10.13 | 9.81 | 650,300 |
| 17 Apr 2024 | 9.90 | 0.01 | 0.10% | 9.88 | 10.15 | 9.65 | 1,079,800 |
| 16 Apr 2024 | 9.89 | -0.10 | -1.00% | 9.97 | 10.06 | 9.73 | 1,118,400 |
| 13 Apr 2024 | 9.99 | -0.47 | -4.49% | 10.55 | 10.58 | 9.86 | 1,711,000 |
| 12 Apr 2024 | 10.46 | -0.12 | -1.13% | 10.56 | 10.59 | 10.43 | 483,500 |
| 11 Apr 2024 | 10.58 | -0.20 | -1.86% | 10.75 | 10.75 | 10.50 | 569,100 |
| 10 Apr 2024 | 10.78 | 0.14 | 1.32% | 10.66 | 10.89 | 10.66 | 1,292,100 |
| 09 Apr 2024 | 10.64 | 0.34 | 3.30% | 10.38 | 10.66 | 10.32 | 789,600 |
| 06 Apr 2024 | 10.30 | -0.10 | -0.96% | 10.35 | 10.47 | 10.22 | 3,229,100 |
| 05 Apr 2024 | 10.40 | -0.57 | -5.20% | 10.60 | 10.66 | 10.33 | 1,069,200 |
| 04 Apr 2024 | 10.97 | 0.36 | 3.39% | 10.67 | 11.07 | 10.41 | 2,258,900 |
| 03 Apr 2024 | 10.61 | 0.17 | 1.63% | 10.60 | 10.66 | 10.51 | 903,700 |
| 02 Apr 2024 | 10.44 | -0.16 | -1.51% | 10.60 | 10.74 | 10.40 | 1,035,500 |
| 29 Mar 2024 | 10.60 | -0.11 | -1.03% | 10.76 | 10.84 | 10.25 | 1,450,600 |
| 28 Mar 2024 | 10.71 | 0.28 | 2.68% | 10.43 | 10.76 | 10.32 | 946,200 |
| 27 Mar 2024 | 10.43 | -0.05 | -0.48% | 10.49 | 10.59 | 10.42 | 497,600 |
