Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KEPL3 - KEPLER WEBER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,11 | 8,05 | -0,62% | 8,05 | 8,26 | 8,14 | 8,04 | 8,07 | 2.460 | 801.980.300 |
| 4/6/2025 | 8,24 | 8,10 | -0,98% | 8,10 | 8,29 | 8,20 | 8,10 | 8,15 | 3.357 | 868.352.500 |
| 3/6/2025 | 8,01 | 8,18 | +1,87% | 8,01 | 8,24 | 8,15 | 8,17 | 8,19 | 3.877 | 974.556.800 |
| 2/6/2025 | 8,27 | 8,03 | -1,11% | 8,00 | 8,27 | 8,08 | 8,03 | 8,04 | 4.276 | 1.147.737.800 |
| 30/5/2025 | 8,27 | 8,12 | -1,81% | 8,10 | 8,31 | 8,17 | 8,11 | 8,15 | 3.037 | 1.046.066.800 |
| 29/5/2025 | 8,36 | 8,27 | -0,72% | 8,21 | 8,41 | 8,29 | 8,27 | 8,30 | 3.280 | 844.148.000 |
| 28/5/2025 | 8,50 | 8,33 | -1,54% | 8,29 | 8,58 | 8,36 | 8,33 | 8,34 | 2.869 | 896.170.100 |
| 27/5/2025 | 7,97 | 8,46 | +8,46% | 7,96 | 8,53 | 8,26 | 8,45 | 8,46 | 9.761 | 3.698.115.800 |
| 26/5/2025 | 7,73 | 7,80 | +1,17% | 7,70 | 7,90 | 7,77 | 7,79 | 7,80 | 3.092 | 1.257.090.200 |
| 23/5/2025 | 7,65 | 7,71 | +0,92% | 7,46 | 7,72 | 7,62 | 7,69 | 7,72 | 3.047 | 819.363.300 |
| 22/5/2025 | 7,54 | 7,64 | +1,46% | 7,53 | 7,70 | 7,60 | 7,57 | 7,64 | 5.105 | 1.135.580.600 |
| 21/5/2025 | 7,72 | 7,53 | -2,46% | 7,50 | 7,77 | 7,58 | 7,53 | 7,54 | 3.686 | 1.041.894.900 |
| 20/5/2025 | 7,71 | 7,72 | +0,26% | 7,61 | 7,78 | 7,69 | 7,71 | 7,78 | 2.121 | 798.575.400 |
| 19/5/2025 | 7,73 | 7,70 | -0,39% | 7,66 | 7,77 | 7,71 | 7,69 | 7,74 | 2.127 | 632.726.900 |
| 16/5/2025 | 7,70 | 7,73 | -0,77% | 7,65 | 7,77 | 7,71 | 7,72 | 7,73 | 3.503 | 858.694.100 |
| 15/5/2025 | 7,78 | 7,79 | +0,52% | 7,66 | 7,83 | 7,73 | 7,72 | 7,79 | 6.182 | 1.187.227.100 |
| 14/5/2025 | 7,92 | 7,75 | -2,02% | 7,70 | 7,94 | 7,82 | 7,74 | 7,75 | 5.013 | 980.641.300 |
| 13/5/2025 | 7,77 | 7,91 | +2,20% | 7,74 | 7,97 | 7,90 | 7,87 | 7,91 | 3.770 | 986.126.300 |
| 12/5/2025 | 7,68 | 7,74 | +0,78% | 7,66 | 7,83 | 7,72 | 7,73 | 7,74 | 3.297 | 846.272.200 |
| 9/5/2025 | 7,66 | 7,68 | +0,79% | 7,56 | 7,70 | 7,62 | 7,67 | 7,68 | 4.083 | 957.044.000 |
| 8/5/2025 | 7,59 | 7,62 | +1,33% | 7,56 | 7,78 | 7,65 | 7,60 | 7,63 | 4.353 | 968.893.000 |
| 7/5/2025 | 7,57 | 7,52 | -0,13% | 7,45 | 7,60 | 7,51 | 7,52 | 7,53 | 5.659 | 1.047.485.100 |
| 6/5/2025 | 7,62 | 7,53 | -0,13% | 7,45 | 7,67 | 7,51 | 7,53 | 7,54 | 7.857 | 1.423.863.400 |
| 5/5/2025 | 7,73 | 7,54 | -2,33% | 7,49 | 7,76 | 7,55 | 7,53 | 7,56 | 4.999 | 1.092.728.600 |
| 2/5/2025 | 7,54 | 7,72 | -1,66% | 7,54 | 7,83 | 7,71 | 7,72 | 7,76 | 6.687 | 1.788.268.100 |
| 29/4/2025 | 7,72 | 7,85 | +0,26% | 7,72 | 8,07 | 7,94 | 7,85 | 7,90 | 5.720 | 1.466.314.400 |
| 28/4/2025 | 8,03 | 7,83 | -2,00% | 7,78 | 8,15 | 7,91 | 7,83 | 7,84 | 6.069 | 2.430.674.800 |
| 25/4/2025 | 7,88 | 7,99 | +2,17% | 7,78 | 8,00 | 7,90 | 7,99 | 8,00 | 4.891 | 1.933.935.800 |
| 24/4/2025 | 7,74 | 7,82 | +1,30% | 7,62 | 7,87 | 7,75 | 7,81 | 7,84 | 6.374 | 1.449.963.300 |
| 23/4/2025 | 7,73 | 7,72 | +0,92% | 7,66 | 7,84 | 7,75 | 7,72 | 7,75 | 7.291 | 1.939.936.500 |
| 22/4/2025 | 7,60 | 7,65 | +1,32% | 7,51 | 7,73 | 7,62 | 7,65 | 7,69 | 4.717 | 1.128.546.900 |
| 17/4/2025 | 7,59 | 7,55 | 0,00% | 7,51 | 7,66 | 7,58 | 7,55 | 7,63 | 3.875 | 1.127.226.600 |
| 16/4/2025 | 7,63 | 7,55 | -1,69% | 7,54 | 7,77 | 7,63 | 7,55 | 7,58 | 6.074 | 1.379.836.800 |
| 15/4/2025 | 7,46 | 7,68 | +2,95% | 7,40 | 7,73 | 7,60 | 7,67 | 7,69 | 4.091 | 1.225.303.100 |
| 14/4/2025 | 7,49 | 7,46 | +0,40% | 7,43 | 7,60 | 7,48 | 7,46 | 7,47 | 3.624 | 1.280.675.800 |
| 11/4/2025 | 7,44 | 7,43 | +1,09% | 7,23 | 7,55 | 7,39 | 7,43 | 7,50 | 3.982 | 1.098.617.800 |
| 10/4/2025 | 7,47 | 7,35 | -1,21% | 7,24 | 7,48 | 7,34 | 7,33 | 7,35 | 3.960 | 1.109.472.100 |
| 9/4/2025 | 7,17 | 7,44 | +2,20% | 7,14 | 7,55 | 7,35 | 7,42 | 7,44 | 7.048 | 1.430.026.500 |
| 8/4/2025 | 7,38 | 7,28 | -0,68% | 7,22 | 7,53 | 7,31 | 7,27 | 7,28 | 4.324 | 1.094.874.800 |
| 7/4/2025 | 7,40 | 7,33 | -2,40% | 7,23 | 7,55 | 7,34 | 7,31 | 7,33 | 5.245 | 1.274.714.800 |
| 4/4/2025 | 7,60 | 7,51 | -2,59% | 7,43 | 7,64 | 7,53 | 7,51 | 7,57 | 4.041 | 1.203.521.800 |
| 3/4/2025 | 7,41 | 7,71 | +4,05% | 7,40 | 7,77 | 7,65 | 7,71 | 7,72 | 5.883 | 1.487.305.700 |
| 2/4/2025 | 7,41 | 7,41 | +0,27% | 7,32 | 7,54 | 7,40 | 7,41 | 7,46 | 6.667 | 1.331.492.000 |
| 1/4/2025 | 7,44 | 7,39 | -3,65% | 7,11 | 7,50 | 7,34 | 7,35 | 7,39 | 6.671 | 1.845.762.500 |
| 31/3/2025 | 7,77 | 7,67 | -1,67% | 7,63 | 7,81 | 7,68 | 7,66 | 7,67 | 4.106 | 1.210.721.700 |
| 28/3/2025 | 7,81 | 7,80 | 0,00% | 7,65 | 7,81 | 7,72 | 7,77 | 7,80 | 4.441 | 1.129.917.000 |
| 27/3/2025 | 7,94 | 7,80 | -1,76% | 7,80 | 7,99 | 7,86 | 7,80 | 7,82 | 4.143 | 1.354.572.300 |
| 26/3/2025 | 7,97 | 7,94 | -0,13% | 7,90 | 8,05 | 7,96 | 7,93 | 7,94 | 6.358 | 2.384.115.700 |
| 25/3/2025 | 7,92 | 7,95 | +0,38% | 7,87 | 8,03 | 7,97 | 7,95 | 7,96 | 5.076 | 1.298.727.000 |
| 24/3/2025 | 7,95 | 7,92 | +0,51% | 7,87 | 8,00 | 7,91 | 7,91 | 7,92 | 4.103 | 1.097.996.500 |
| 21/3/2025 | 7,87 | 7,88 | +0,13% | 7,82 | 7,90 | 7,84 | 7,87 | 7,88 | 3.371 | 785.600.300 |
| 20/3/2025 | 7,91 | 7,87 | -0,38% | 7,76 | 8,05 | 7,88 | 7,86 | 7,91 | 4.496 | 1.448.284.400 |
| 19/3/2025 | 7,91 | 7,90 | +0,38% | 7,84 | 8,06 | 7,95 | 7,90 | 7,91 | 6.784 | 1.565.481.600 |
| 18/3/2025 | 7,93 | 7,87 | -0,76% | 7,72 | 8,02 | 7,88 | 7,87 | 7,92 | 5.743 | 1.959.393.300 |
| 17/3/2025 | 7,88 | 7,93 | +1,54% | 7,86 | 8,07 | 7,98 | 7,93 | 7,94 | 7.363 | 2.202.540.500 |
| 14/3/2025 | 7,34 | 7,81 | +6,55% | 7,34 | 7,88 | 7,72 | 7,81 | 7,84 | 4.523 | 1.498.826.000 |
| 13/3/2025 | 7,38 | 7,33 | -0,41% | 7,25 | 7,42 | 7,31 | 7,32 | 7,35 | 4.972 | 1.619.028.500 |
| 12/3/2025 | 7,50 | 7,36 | -1,87% | 7,31 | 7,56 | 7,40 | 7,36 | 7,40 | 4.874 | 1.602.105.400 |
| 11/3/2025 | 7,61 | 7,50 | -1,06% | 7,45 | 7,61 | 7,51 | 7,50 | 7,53 | 4.451 | 1.143.019.200 |
| 10/3/2025 | 7,62 | 7,58 | -0,52% | 7,43 | 7,62 | 7,53 | 7,58 | 7,59 | 6.205 | 1.350.458.600 |
| 7/3/2025 | 7,45 | 7,62 | +2,56% | 7,44 | 7,69 | 7,57 | 7,62 | 7,65 | 7.883 | 1.957.866.000 |
| 6/3/2025 | 7,66 | 7,43 | -2,11% | 7,42 | 7,67 | 7,48 | 7,43 | 7,44 | 11.522 | 2.628.960.900 |
| 5/3/2025 | 8,07 | 7,59 | -3,07% | 7,54 | 8,07 | 7,72 | 7,59 | 7,63 | 6.509 | 1.928.466.800 |
| 28/2/2025 | 8,39 | 7,83 | -5,55% | 7,81 | 8,42 | 7,94 | 7,83 | 7,84 | 10.013 | 2.969.203.900 |
| 27/2/2025 | 9,15 | 8,29 | -11,15% | 8,20 | 9,18 | 8,50 | 8,28 | 8,32 | 14.185 | 6.171.378.800 |
| 26/2/2025 | 9,33 | 9,33 | +0,76% | 9,27 | 9,48 | 9,33 | 9,28 | 9,33 | 3.364 | 957.007.700 |
| 25/2/2025 | 9,55 | 9,26 | -2,83% | 9,26 | 9,66 | 9,42 | 9,25 | 9,33 | 3.215 | 1.217.586.500 |
| 24/2/2025 | 9,63 | 9,53 | -0,83% | 9,43 | 9,71 | 9,54 | 9,45 | 9,53 | 1.760 | 403.686.900 |
| 21/2/2025 | 9,86 | 9,61 | -2,24% | 9,51 | 9,86 | 9,62 | 9,61 | 9,67 | 5.115 | 1.303.561.100 |
| 20/2/2025 | 9,99 | 9,83 | -1,31% | 9,80 | 10,09 | 9,92 | 9,80 | 9,83 | 2.382 | 657.803.400 |
| 19/2/2025 | 9,95 | 9,96 | -0,10% | 9,84 | 9,98 | 9,92 | 9,94 | 9,96 | 2.572 | 608.686.400 |
| 18/2/2025 | 10,20 | 9,97 | -2,54% | 9,88 | 10,23 | 10,00 | 9,92 | 9,97 | 2.366 | 689.233.000 |
| 17/2/2025 | 9,90 | 10,23 | +2,81% | 9,89 | 10,33 | 10,20 | 10,23 | 10,25 | 4.141 | 1.056.898.100 |
| 14/2/2025 | 9,85 | 9,95 | +2,05% | 9,75 | 10,07 | 9,93 | 9,95 | 10,05 | 4.066 | 942.691.200 |
| 13/2/2025 | 9,76 | 9,75 | +0,31% | 9,60 | 9,86 | 9,74 | 9,74 | 9,75 | 3.761 | 703.955.400 |
| 12/2/2025 | 9,85 | 9,72 | -2,11% | 9,70 | 9,85 | 9,76 | 9,72 | 9,75 | 1.752 | 382.334.700 |
| 11/2/2025 | 9,79 | 9,93 | +1,43% | 9,72 | 9,93 | 9,87 | 9,87 | 9,93 | 3.332 | 565.989.900 |
| 10/2/2025 | 9,95 | 9,79 | -1,61% | 9,75 | 10,10 | 9,88 | 9,79 | 9,82 | 2.649 | 607.182.600 |
| 7/2/2025 | 10,10 | 9,95 | -1,49% | 9,85 | 10,12 | 9,98 | 9,93 | 9,95 | 2.950 | 684.412.300 |
| 6/2/2025 | 9,68 | 10,10 | +4,34% | 9,64 | 10,10 | 9,94 | 10,09 | 10,10 | 2.720 | 891.584.000 |
| 5/2/2025 | 9,85 | 9,68 | -1,63% | 9,63 | 9,90 | 9,72 | 9,66 | 9,68 | 2.673 | 737.690.900 |
| 4/2/2025 | 10,03 | 9,84 | -1,89% | 9,77 | 10,09 | 9,89 | 9,82 | 9,84 | 3.169 | 854.628.600 |
| 3/2/2025 | 10,30 | 10,03 | -2,72% | 9,90 | 10,30 | 10,00 | 10,03 | 10,06 | 4.186 | 1.305.636.300 |
| 31/1/2025 | 10,33 | 10,31 | -0,19% | 10,10 | 10,47 | 10,28 | 10,20 | 10,31 | 2.546 | 754.386.600 |
| 30/1/2025 | 10,17 | 10,33 | +1,57% | 10,04 | 10,41 | 10,28 | 10,31 | 10,33 | 3.451 | 853.360.600 |
| 29/1/2025 | 10,25 | 10,17 | -0,78% | 10,17 | 10,37 | 10,26 | 10,17 | 10,25 | 3.378 | 962.881.200 |
| 28/1/2025 | 10,21 | 10,25 | +0,39% | 10,09 | 10,29 | 10,19 | 10,20 | 10,25 | 2.904 | 604.474.600 |
| 27/1/2025 | 9,92 | 10,21 | +2,61% | 9,88 | 10,30 | 10,17 | 10,20 | 10,22 | 3.315 | 890.240.700 |
| 24/1/2025 | 9,64 | 9,95 | +2,68% | 9,64 | 10,02 | 9,93 | 9,93 | 9,96 | 2.899 | 886.991.600 |
| 23/1/2025 | 9,61 | 9,69 | +0,83% | 9,53 | 9,71 | 9,63 | 9,63 | 9,69 | 2.204 | 494.143.500 |
| 22/1/2025 | 9,58 | 9,61 | +0,84% | 9,46 | 9,61 | 9,53 | 9,53 | 9,61 | 3.317 | 993.028.600 |
| 21/1/2025 | 9,43 | 9,53 | +0,32% | 9,43 | 9,56 | 9,50 | 9,53 | 9,55 | 1.804 | 408.424.400 |
| 20/1/2025 | 9,49 | 9,50 | +0,11% | 9,33 | 9,66 | 9,53 | 9,47 | 9,53 | 1.978 | 550.070.300 |
| 17/1/2025 | 9,36 | 9,49 | +1,61% | 9,23 | 9,65 | 9,49 | 9,43 | 9,49 | 2.362 | 805.208.400 |
| 16/1/2025 | 9,57 | 9,34 | -3,01% | 9,34 | 9,60 | 9,44 | 9,34 | 9,47 | 1.870 | 432.299.300 |
| 15/1/2025 | 9,26 | 9,63 | +4,45% | 9,26 | 9,67 | 9,55 | 9,62 | 9,64 | 3.960 | 977.185.400 |
| 14/1/2025 | 9,21 | 9,22 | 0,00% | 9,12 | 9,30 | 9,20 | 9,22 | 9,24 | 2.371 | 554.592.300 |
| 13/1/2025 | 9,49 | 9,22 | -2,12% | 9,19 | 9,56 | 9,31 | 9,22 | 9,26 | 3.572 | 801.691.800 |
| 10/1/2025 | 9,41 | 9,42 | +0,11% | 9,28 | 9,43 | 9,37 | 9,41 | 9,42 | 3.552 | 727.274.700 |
| 9/1/2025 | 9,22 | 9,41 | +2,95% | 9,15 | 9,46 | 9,35 | 9,40 | 9,41 | 2.317 | 641.930.800 |
| 8/1/2025 | 9,27 | 9,14 | -1,51% | 9,10 | 9,27 | 9,15 | 9,14 | 9,19 | 2.412 | 485.746.000 |
| 7/1/2025 | 9,20 | 9,28 | +0,98% | 9,19 | 9,34 | 9,27 | 9,27 | 9,28 | 3.296 | 782.460.400 |
| 6/1/2025 | 9,11 | 9,19 | +0,88% | 9,09 | 9,21 | 9,14 | 9,14 | 9,19 | 5.464 | 976.254.200 |
| 3/1/2025 | 9,34 | 9,11 | -2,46% | 9,07 | 9,40 | 9,15 | 9,08 | 9,11 | 4.681 | 1.137.418.200 |
| 2/1/2025 | 9,34 | 9,34 | +0,32% | 9,06 | 9,41 | 9,23 | 9,31 | 9,35 | 5.238 | 1.219.215.100 |
| 30/12/2024 | 9,47 | 9,31 | -2,10% | 9,15 | 9,51 | 9,27 | 9,30 | 9,31 | 4.601 | 1.087.691.900 |
| 27/12/2024 | 9,53 | 9,51 | +0,11% | 9,41 | 9,55 | 9,47 | 9,51 | 9,52 | 3.512 | 713.398.200 |
| 26/12/2024 | 9,62 | 9,50 | +0,53% | 9,36 | 9,62 | 9,49 | 9,44 | 9,50 | 1.540 | 413.107.700 |
| 23/12/2024 | 9,61 | 9,45 | -1,87% | 9,41 | 9,62 | 9,48 | 9,45 | 9,48 | 1.454 | 519.735.600 |
| 20/12/2024 | 9,46 | 9,63 | +2,34% | 9,41 | 9,69 | 9,56 | 9,63 | 9,65 | 2.081 | 637.659.000 |
| 19/12/2024 | 9,31 | 9,41 | +1,29% | 9,27 | 9,46 | 9,37 | 9,40 | 9,42 | 2.152 | 531.829.100 |
| 18/12/2024 | 9,45 | 9,29 | -1,69% | 9,15 | 9,45 | 9,26 | 9,24 | 9,29 | 3.852 | 917.624.100 |
| 17/12/2024 | 9,49 | 9,45 | +0,85% | 9,29 | 9,49 | 9,37 | 9,41 | 9,46 | 3.219 | 723.518.100 |
| 16/12/2024 | 9,55 | 9,37 | -1,88% | 9,37 | 9,63 | 9,47 | 9,37 | 9,43 | 2.920 | 804.394.600 |
| 13/12/2024 | 9,70 | 9,55 | -1,14% | 9,55 | 9,73 | 9,63 | 9,55 | 9,64 | 2.765 | 570.166.100 |
| 12/12/2024 | 10,00 | 9,66 | -4,45% | 9,59 | 10,12 | 9,76 | 9,65 | 9,76 | 3.598 | 1.242.617.000 |
| 11/12/2024 | 9,89 | 10,11 | +2,12% | 9,89 | 10,22 | 10,06 | 10,11 | 10,18 | 2.504 | 791.723.100 |
| 10/12/2024 | 9,75 | 9,90 | +1,64% | 9,73 | 9,98 | 9,90 | 9,85 | 9,90 | 1.857 | 747.557.800 |
| 9/12/2024 | 9,75 | 9,74 | -0,20% | 9,64 | 9,87 | 9,71 | 9,70 | 9,74 | 1.923 | 533.732.700 |