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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KEPL3F - KEPLER WEBER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,63 | 7,64 | +0,13% | 7,52 | 7,66 | 7,60 | 7,64 | 7,65 | 1.801 | 19.183.590 |
| 16/4/2025 | 7,68 | 7,63 | -1,55% | 7,55 | 7,77 | 7,65 | 7,63 | 7,64 | 2.842 | 32.377.312 |
| 15/4/2025 | 7,50 | 7,75 | +3,06% | 7,42 | 7,75 | 7,57 | 7,67 | 7,75 | 1.570 | 17.472.850 |
| 14/4/2025 | 7,51 | 7,52 | +0,94% | 7,43 | 7,60 | 7,49 | 7,50 | 7,52 | 1.782 | 19.079.958 |
| 11/4/2025 | 7,40 | 7,45 | +0,95% | 7,24 | 7,56 | 7,39 | 7,45 | 7,54 | 1.342 | 14.393.205 |
| 10/4/2025 | 7,53 | 7,38 | -1,47% | 7,25 | 7,55 | 7,36 | 7,36 | 7,38 | 1.464 | 16.826.063 |
| 9/4/2025 | 7,28 | 7,49 | +2,88% | 7,14 | 7,52 | 7,30 | 7,47 | 7,49 | 1.879 | 22.224.241 |
| 8/4/2025 | 7,40 | 7,28 | -0,27% | 7,22 | 7,52 | 7,31 | 7,28 | 7,30 | 2.251 | 23.990.539 |
| 7/4/2025 | 7,56 | 7,30 | -4,07% | 7,23 | 7,56 | 7,36 | 7,30 | 7,47 | 3.086 | 34.255.659 |
| 4/4/2025 | 7,74 | 7,61 | -1,68% | 7,43 | 7,74 | 7,53 | 7,55 | 7,61 | 2.054 | 26.216.337 |
| 3/4/2025 | 7,48 | 7,74 | +3,48% | 7,40 | 7,77 | 7,63 | 7,72 | 7,75 | 1.486 | 19.975.448 |
| 2/4/2025 | 7,47 | 7,48 | +0,67% | 7,34 | 7,54 | 7,40 | 7,43 | 7,48 | 1.619 | 21.243.919 |
| 1/4/2025 | 7,54 | 7,43 | -3,38% | 7,13 | 7,60 | 7,35 | 7,43 | 7,44 | 3.096 | 37.820.906 |
| 31/3/2025 | 7,89 | 7,69 | -2,04% | 7,64 | 7,89 | 7,70 | 7,69 | 7,70 | 1.968 | 24.742.486 |
| 28/3/2025 | 7,90 | 7,85 | +0,38% | 7,66 | 7,90 | 7,72 | 7,78 | 7,85 | 2.176 | 25.252.072 |
| 27/3/2025 | 8,01 | 7,82 | -1,39% | 7,81 | 8,01 | 7,89 | 7,82 | 7,86 | 1.783 | 22.334.360 |
| 26/3/2025 | 8,03 | 7,93 | -0,25% | 7,92 | 8,06 | 7,98 | 7,93 | 7,97 | 1.262 | 17.230.286 |
| 25/3/2025 | 7,99 | 7,95 | +0,13% | 7,88 | 8,04 | 7,97 | 7,95 | 7,98 | 1.383 | 17.804.570 |
| 24/3/2025 | 7,97 | 7,94 | -0,38% | 7,87 | 7,99 | 7,92 | 7,90 | 7,94 | 1.518 | 20.897.346 |
| 21/3/2025 | 7,88 | 7,97 | +1,14% | 7,82 | 7,97 | 7,86 | 7,94 | 7,97 | 2.183 | 26.391.142 |
| 20/3/2025 | 7,97 | 7,88 | -1,38% | 7,83 | 8,02 | 7,91 | 7,88 | 7,95 | 2.147 | 29.208.028 |
| 19/3/2025 | 7,92 | 7,99 | +0,50% | 7,85 | 8,05 | 7,96 | 7,93 | 7,99 | 1.551 | 21.047.354 |
| 18/3/2025 | 7,98 | 7,95 | +0,13% | 7,74 | 8,02 | 7,88 | 7,94 | 7,95 | 2.382 | 30.790.572 |
| 17/3/2025 | 7,93 | 7,94 | +1,15% | 7,88 | 8,09 | 7,98 | 7,94 | 7,99 | 2.143 | 26.304.187 |
| 14/3/2025 | 7,45 | 7,85 | +5,37% | 7,35 | 7,88 | 7,70 | 7,84 | 7,85 | 1.794 | 23.515.453 |
| 13/3/2025 | 7,45 | 7,45 | +0,27% | 7,26 | 7,55 | 7,32 | 7,42 | 7,45 | 2.389 | 25.063.153 |
| 12/3/2025 | 7,58 | 7,43 | -0,93% | 7,34 | 7,67 | 7,43 | 7,43 | 7,45 | 2.759 | 28.728.301 |
| 11/3/2025 | 7,71 | 7,50 | -1,06% | 7,45 | 7,76 | 7,52 | 7,50 | 7,60 | 1.792 | 21.992.039 |
| 10/3/2025 | 7,75 | 7,58 | -1,17% | 7,45 | 7,83 | 7,54 | 7,56 | 7,58 | 2.948 | 34.518.912 |
| 7/3/2025 | 7,52 | 7,67 | +3,09% | 7,44 | 7,69 | 7,57 | 7,64 | 7,67 | 2.837 | 40.919.312 |
| 6/3/2025 | 7,68 | 7,44 | -2,11% | 7,43 | 7,99 | 7,51 | 7,44 | 7,45 | 4.840 | 55.715.059 |
| 5/3/2025 | 8,05 | 7,60 | -3,55% | 7,54 | 8,59 | 7,75 | 7,59 | 7,60 | 3.809 | 49.354.975 |
| 28/2/2025 | 8,42 | 7,88 | -5,40% | 7,82 | 8,45 | 7,99 | 7,88 | 7,90 | 5.448 | 64.802.794 |
| 27/2/2025 | 9,20 | 8,33 | -10,91% | 8,22 | 9,22 | 8,53 | 8,32 | 8,33 | 7.484 | 101.370.529 |
| 26/2/2025 | 9,32 | 9,35 | +0,86% | 9,27 | 9,54 | 9,34 | 9,28 | 9,35 | 983 | 14.237.016 |
| 25/2/2025 | 9,56 | 9,27 | -2,01% | 9,27 | 9,66 | 9,45 | 9,27 | 9,34 | 1.354 | 16.573.377 |
| 24/2/2025 | 9,70 | 9,46 | -3,17% | 9,44 | 9,71 | 9,56 | 9,46 | 9,50 | 1.204 | 14.125.811 |
| 21/2/2025 | 9,93 | 9,77 | -1,21% | 9,52 | 9,93 | 9,63 | 9,60 | 9,77 | 1.690 | 19.733.824 |
| 20/2/2025 | 10,00 | 9,89 | -1,10% | 9,81 | 10,08 | 9,93 | 9,81 | 9,89 | 716 | 9.423.714 |
| 19/2/2025 | 9,97 | 10,00 | +0,70% | 9,84 | 10,00 | 9,90 | 9,88 | 10,00 | 812 | 9.342.450 |
| 18/2/2025 | 10,29 | 9,93 | -2,55% | 9,89 | 10,30 | 10,02 | 9,93 | 9,98 | 942 | 11.787.087 |
| 17/2/2025 | 9,95 | 10,19 | +2,62% | 9,93 | 10,33 | 10,20 | 10,19 | 10,28 | 1.032 | 12.397.064 |
| 14/2/2025 | 9,76 | 9,93 | +2,37% | 9,75 | 10,10 | 9,90 | 9,93 | 10,05 | 730 | 9.816.401 |
| 13/2/2025 | 9,72 | 9,70 | 0,00% | 9,61 | 9,85 | 9,72 | 9,70 | 9,83 | 826 | 8.924.529 |
| 12/2/2025 | 9,82 | 9,70 | -2,71% | 9,70 | 9,87 | 9,78 | 9,70 | 9,81 | 782 | 9.496.720 |
| 11/2/2025 | 9,79 | 9,97 | +1,94% | 9,73 | 9,97 | 9,86 | 9,97 | 9,98 | 595 | 9.344.448 |
| 10/2/2025 | 9,95 | 9,78 | -1,51% | 9,75 | 10,10 | 9,89 | 9,78 | 9,79 | 1.115 | 12.179.384 |
| 7/2/2025 | 10,08 | 9,93 | -1,49% | 9,85 | 10,10 | 9,96 | 9,92 | 9,93 | 651 | 9.224.880 |
| 6/2/2025 | 9,68 | 10,08 | +3,92% | 9,64 | 10,08 | 9,89 | 10,00 | 10,08 | 867 | 8.976.330 |
| 5/2/2025 | 9,84 | 9,70 | -2,02% | 9,63 | 9,91 | 9,74 | 9,70 | 9,77 | 981 | 13.043.227 |
| 4/2/2025 | 10,05 | 9,90 | -1,88% | 9,79 | 10,09 | 9,90 | 9,86 | 9,90 | 1.047 | 11.024.688 |
| 3/2/2025 | 10,27 | 10,09 | -1,75% | 9,92 | 10,30 | 10,08 | 9,99 | 10,09 | 1.766 | 16.640.642 |
| 31/1/2025 | 10,33 | 10,27 | -1,15% | 10,10 | 10,47 | 10,32 | 10,22 | 10,27 | 687 | 10.486.688 |
| 30/1/2025 | 10,20 | 10,39 | +1,07% | 10,04 | 10,41 | 10,28 | 10,26 | 10,39 | 849 | 12.343.312 |
| 29/1/2025 | 10,25 | 10,28 | +1,78% | 10,18 | 10,37 | 10,25 | 10,20 | 10,28 | 590 | 8.343.953 |
| 28/1/2025 | 10,20 | 10,10 | -0,49% | 10,10 | 10,30 | 10,18 | 10,10 | 10,30 | 646 | 9.741.538 |
| 27/1/2025 | 9,90 | 10,15 | +2,63% | 9,86 | 10,30 | 10,14 | 10,15 | 10,29 | 993 | 13.910.701 |
| 24/1/2025 | 9,69 | 9,89 | +1,96% | 9,63 | 10,02 | 9,88 | 9,89 | 10,00 | 714 | 11.938.012 |
| 23/1/2025 | 9,59 | 9,70 | +0,62% | 9,52 | 9,71 | 9,62 | 9,59 | 9,70 | 587 | 7.138.975 |
| 22/1/2025 | 9,53 | 9,64 | +1,26% | 9,45 | 9,64 | 9,52 | 9,50 | 9,64 | 699 | 10.623.900 |
| 21/1/2025 | 9,50 | 9,52 | -0,63% | 9,45 | 9,70 | 9,50 | 9,52 | 9,70 | 794 | 9.323.809 |
| 20/1/2025 | 9,49 | 9,58 | +0,95% | 9,33 | 9,65 | 9,51 | 9,51 | 9,58 | 924 | 10.667.113 |