Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,88 | 7,95 | +1,15% | 7,78 | 7,95 | 7,85 | 7,93 | 7,95 | 1.740 | 16.948.716 |
| 5/9/2025 | 7,84 | 7,86 | +0,77% | 7,77 | 7,94 | 7,84 | 7,85 | 7,86 | 1.013 | 11.238.997 |
| 4/9/2025 | 7,74 | 7,80 | +0,91% | 7,70 | 7,87 | 7,76 | 7,80 | 7,82 | 1.019 | 11.418.875 |
| 3/9/2025 | 7,70 | 7,73 | +0,13% | 7,59 | 7,75 | 7,66 | 7,70 | 7,73 | 955 | 10.375.233 |
| 2/9/2025 | 7,74 | 7,72 | +0,26% | 7,64 | 7,81 | 7,69 | 7,68 | 7,72 | 1.200 | 13.116.822 |
| 1/9/2025 | 7,97 | 7,70 | -3,63% | 7,70 | 7,98 | 7,83 | 7,70 | 7,73 | 1.733 | 19.796.387 |
| 29/8/2025 | 7,85 | 7,99 | +2,04% | 7,76 | 7,99 | 7,87 | 7,92 | 7,99 | 1.376 | 14.060.340 |
| 28/8/2025 | 7,76 | 7,83 | +0,90% | 7,67 | 7,83 | 7,73 | 7,80 | 7,83 | 1.295 | 13.677.410 |
| 27/8/2025 | 7,47 | 7,76 | +4,86% | 7,40 | 7,76 | 7,58 | 7,71 | 7,76 | 1.223 | 13.381.861 |
| 26/8/2025 | 7,36 | 7,40 | +0,14% | 7,33 | 7,42 | 7,36 | 7,35 | 7,40 | 1.151 | 10.477.826 |
| 25/8/2025 | 7,39 | 7,39 | +0,27% | 7,33 | 7,46 | 7,38 | 7,35 | 7,39 | 1.137 | 10.645.317 |
| 22/8/2025 | 7,26 | 7,37 | +2,93% | 7,16 | 7,44 | 7,32 | 7,35 | 7,37 | 946 | 9.621.332 |
| 21/8/2025 | 7,25 | 7,16 | -2,05% | 7,16 | 7,29 | 7,20 | 7,16 | 7,18 | 1.087 | 9.601.904 |
| 20/8/2025 | 7,31 | 7,31 | -0,81% | 7,25 | 7,40 | 7,33 | 7,28 | 7,31 | 943 | 10.299.348 |
| 19/8/2025 | 7,30 | 7,37 | +0,82% | 7,19 | 7,37 | 7,28 | 7,30 | 7,37 | 1.130 | 14.423.284 |
| 18/8/2025 | 7,24 | 7,31 | +0,83% | 7,21 | 7,40 | 7,32 | 7,31 | 7,34 | 1.204 | 12.637.020 |
| 15/8/2025 | 7,20 | 7,25 | +0,14% | 7,11 | 7,30 | 7,21 | 7,25 | 7,26 | 1.262 | 11.111.733 |
| 14/8/2025 | 7,12 | 7,24 | +1,83% | 7,01 | 7,28 | 7,16 | 7,20 | 7,24 | 1.098 | 11.765.429 |
| 13/8/2025 | 7,13 | 7,11 | -0,84% | 7,01 | 7,13 | 7,04 | 7,08 | 7,11 | 1.338 | 13.029.361 |
| 12/8/2025 | 7,14 | 7,17 | -0,14% | 7,02 | 7,21 | 7,13 | 7,14 | 7,18 | 1.077 | 12.637.987 |
| 11/8/2025 | 7,10 | 7,18 | +0,28% | 7,08 | 7,21 | 7,14 | 7,15 | 7,18 | 1.763 | 18.848.872 |
| 8/8/2025 | 7,25 | 7,16 | -2,05% | 6,97 | 7,25 | 7,08 | 7,14 | 7,16 | 2.479 | 28.055.699 |
| 7/8/2025 | 7,21 | 7,31 | +1,67% | 7,15 | 7,31 | 7,21 | 7,31 | 7,32 | 1.361 | 12.833.331 |
| 6/8/2025 | 7,05 | 7,19 | +1,84% | 7,05 | 7,19 | 7,14 | 7,19 | 7,20 | 1.375 | 12.943.882 |
| 5/8/2025 | 7,04 | 7,06 | -0,14% | 7,02 | 7,13 | 7,06 | 7,05 | 7,06 | 1.360 | 15.635.951 |
| 4/8/2025 | 7,15 | 7,07 | -0,84% | 6,98 | 7,24 | 7,03 | 7,05 | 7,07 | 2.003 | 21.666.926 |
| 1/8/2025 | 7,08 | 7,13 | +1,71% | 7,04 | 7,22 | 7,12 | 7,09 | 7,13 | 1.602 | 15.088.121 |
| 31/7/2025 | 7,05 | 7,01 | -0,99% | 6,95 | 7,08 | 7,01 | 7,01 | 7,05 | 1.700 | 17.298.380 |
| 30/7/2025 | 7,06 | 7,08 | +0,71% | 6,93 | 7,11 | 6,99 | 7,08 | 7,09 | 2.595 | 27.337.203 |
| 29/7/2025 | 7,11 | 7,03 | -0,57% | 7,03 | 7,12 | 7,07 | 7,03 | 7,05 | 1.483 | 14.936.660 |
| 28/7/2025 | 7,19 | 7,07 | -2,48% | 7,02 | 7,28 | 7,07 | 7,07 | 7,08 | 2.441 | 24.575.072 |
| 25/7/2025 | 7,27 | 7,25 | -0,41% | 7,17 | 7,28 | 7,21 | 7,19 | 7,25 | 1.602 | 15.587.531 |
| 24/7/2025 | 7,27 | 7,28 | -0,41% | 7,18 | 7,29 | 7,24 | 7,28 | 7,29 | 1.004 | 10.974.360 |
| 23/7/2025 | 7,19 | 7,31 | +2,24% | 7,14 | 7,32 | 7,25 | 7,24 | 7,31 | 1.264 | 12.566.808 |
| 22/7/2025 | 7,26 | 7,15 | -2,72% | 7,11 | 7,31 | 7,19 | 7,15 | 7,20 | 2.267 | 23.084.611 |
| 21/7/2025 | 7,30 | 7,35 | +0,96% | 7,15 | 7,35 | 7,25 | 7,28 | 7,35 | 1.939 | 20.101.143 |
| 18/7/2025 | 7,45 | 7,28 | -2,54% | 7,25 | 7,48 | 7,31 | 7,28 | 7,30 | 2.827 | 28.510.747 |
| 17/7/2025 | 7,48 | 7,47 | -0,13% | 7,41 | 7,52 | 7,45 | 7,45 | 7,47 | 1.467 | 15.978.052 |
| 16/7/2025 | 7,61 | 7,48 | -2,22% | 7,37 | 7,63 | 7,45 | 7,48 | 7,52 | 2.822 | 30.166.416 |
| 15/7/2025 | 7,69 | 7,65 | +0,53% | 7,60 | 7,72 | 7,64 | 7,65 | 7,67 | 1.806 | 20.550.463 |
| 14/7/2025 | 7,76 | 7,61 | -1,17% | 7,58 | 7,76 | 7,65 | 7,61 | 7,71 | 1.916 | 20.512.834 |
| 11/7/2025 | 7,86 | 7,70 | -1,03% | 7,58 | 7,87 | 7,63 | 7,68 | 7,70 | 2.782 | 30.641.849 |
| 10/7/2025 | 7,85 | 7,78 | -1,77% | 7,66 | 7,88 | 7,81 | 7,78 | 7,88 | 2.092 | 25.514.032 |
| 9/7/2025 | 8,00 | 7,92 | -2,22% | 7,88 | 8,07 | 7,94 | 7,90 | 7,92 | 2.137 | 20.909.662 |
| 8/7/2025 | 8,10 | 8,10 | +0,37% | 7,98 | 8,10 | 8,01 | 8,02 | 8,10 | 1.483 | 16.975.495 |
| 7/7/2025 | 8,17 | 8,07 | -0,98% | 8,00 | 8,17 | 8,06 | 8,07 | 8,09 | 1.920 | 19.810.164 |
| 4/7/2025 | 8,25 | 8,15 | +1,24% | 7,99 | 8,25 | 8,12 | 8,13 | 8,15 | 1.648 | 20.209.392 |
| 3/7/2025 | 8,12 | 8,05 | -1,59% | 8,05 | 8,28 | 8,18 | 8,05 | 8,24 | 1.117 | 15.322.799 |
| 2/7/2025 | 8,23 | 8,18 | -0,61% | 8,07 | 8,25 | 8,14 | 8,13 | 8,18 | 1.413 | 19.179.250 |
| 1/7/2025 | 8,14 | 8,23 | +0,98% | 8,06 | 8,24 | 8,15 | 8,17 | 8,23 | 1.385 | 16.896.415 |
| 30/6/2025 | 8,17 | 8,15 | +0,74% | 8,06 | 8,24 | 8,12 | 8,14 | 8,15 | 1.458 | 16.580.274 |
| 27/6/2025 | 8,09 | 8,09 | +0,37% | 8,02 | 8,20 | 8,11 | 8,09 | 8,15 | 973 | 10.559.354 |
| 26/6/2025 | 7,93 | 8,06 | +0,88% | 7,93 | 8,06 | 8,00 | 8,03 | 8,06 | 964 | 11.021.246 |
| 25/6/2025 | 8,04 | 7,99 | -0,75% | 7,84 | 8,05 | 7,91 | 7,91 | 7,99 | 1.934 | 20.155.746 |
| 24/6/2025 | 8,13 | 8,05 | 0,00% | 8,02 | 8,17 | 8,08 | 8,05 | 8,09 | 836 | 11.130.332 |
| 23/6/2025 | 8,14 | 8,05 | -1,11% | 7,99 | 8,17 | 8,04 | 8,04 | 8,05 | 1.522 | 17.152.085 |
| 20/6/2025 | 8,24 | 8,14 | -1,21% | 8,06 | 8,24 | 8,13 | 8,13 | 8,14 | 1.406 | 16.962.036 |
| 18/6/2025 | 8,23 | 8,24 | -1,08% | 8,19 | 8,38 | 8,28 | 8,20 | 8,25 | 929 | 11.661.846 |
| 17/6/2025 | 8,42 | 8,33 | -1,30% | 8,24 | 8,50 | 8,33 | 8,24 | 8,33 | 1.139 | 14.097.475 |
| 16/6/2025 | 8,41 | 8,44 | -0,12% | 8,36 | 8,51 | 8,42 | 8,43 | 8,44 | 1.058 | 12.878.143 |
| 13/6/2025 | 8,55 | 8,45 | -1,86% | 8,36 | 8,62 | 8,47 | 8,41 | 8,45 | 1.257 | 14.192.145 |
| 12/6/2025 | 8,42 | 8,61 | +2,50% | 8,29 | 8,75 | 8,59 | 8,59 | 8,61 | 1.040 | 15.021.589 |
| 11/6/2025 | 8,29 | 8,40 | +1,82% | 8,20 | 8,48 | 8,34 | 8,40 | 8,45 | 947 | 12.133.296 |
| 10/6/2025 | 8,13 | 8,25 | +1,23% | 8,13 | 8,33 | 8,24 | 8,24 | 8,25 | 996 | 11.312.595 |
| 9/6/2025 | 8,03 | 8,15 | -0,37% | 7,95 | 8,16 | 8,06 | 8,14 | 8,15 | 1.454 | 18.073.358 |
| 6/6/2025 | 8,17 | 8,18 | +1,24% | 8,01 | 8,18 | 8,08 | 8,15 | 8,18 | 1.520 | 14.742.885 |
| 5/6/2025 | 8,15 | 8,08 | -0,74% | 8,07 | 8,26 | 8,16 | 8,08 | 8,13 | 1.145 | 13.234.890 |
| 4/6/2025 | 8,30 | 8,14 | -0,25% | 8,13 | 8,35 | 8,21 | 8,14 | 8,15 | 1.155 | 13.636.005 |
| 3/6/2025 | 8,03 | 8,16 | +1,49% | 8,01 | 8,25 | 8,13 | 8,16 | 8,25 | 1.231 | 14.793.913 |
| 2/6/2025 | 8,25 | 8,04 | -1,95% | 8,01 | 8,35 | 8,08 | 8,04 | 8,05 | 1.757 | 20.396.492 |
| 30/5/2025 | 8,36 | 8,20 | -0,73% | 8,11 | 8,38 | 8,20 | 8,17 | 8,20 | 1.596 | 18.788.049 |
| 29/5/2025 | 8,40 | 8,26 | -1,78% | 8,23 | 8,41 | 8,30 | 8,26 | 8,32 | 1.044 | 13.650.729 |
| 28/5/2025 | 8,55 | 8,41 | +0,12% | 8,29 | 8,58 | 8,37 | 8,36 | 8,41 | 1.494 | 17.372.118 |
| 27/5/2025 | 7,95 | 8,40 | +7,83% | 7,94 | 8,52 | 8,26 | 8,40 | 8,45 | 2.123 | 30.318.510 |
| 26/5/2025 | 7,77 | 7,79 | +1,04% | 7,70 | 7,89 | 7,76 | 7,76 | 7,79 | 1.305 | 14.313.354 |
| 23/5/2025 | 7,70 | 7,71 | +1,72% | 7,48 | 7,72 | 7,61 | 7,71 | 7,72 | 1.322 | 15.062.878 |
| 22/5/2025 | 7,57 | 7,58 | +0,40% | 7,54 | 7,69 | 7,59 | 7,58 | 7,65 | 1.457 | 14.214.627 |
| 21/5/2025 | 7,77 | 7,55 | -2,58% | 7,51 | 7,77 | 7,60 | 7,55 | 7,60 | 2.589 | 25.436.759 |
| 20/5/2025 | 7,75 | 7,75 | -0,51% | 7,62 | 7,78 | 7,68 | 7,75 | 7,78 | 1.753 | 18.349.059 |
| 19/5/2025 | 7,80 | 7,79 | +0,26% | 7,67 | 7,81 | 7,72 | 7,76 | 7,79 | 1.456 | 16.309.179 |
| 16/5/2025 | 7,80 | 7,77 | 0,00% | 7,65 | 7,80 | 7,72 | 7,73 | 7,77 | 1.771 | 21.112.065 |
| 15/5/2025 | 7,80 | 7,77 | 0,00% | 7,67 | 7,90 | 7,73 | 7,75 | 7,77 | 2.030 | 22.849.987 |
| 14/5/2025 | 7,98 | 7,77 | -2,26% | 7,71 | 7,99 | 7,85 | 7,76 | 7,77 | 1.627 | 17.270.061 |
| 13/5/2025 | 7,79 | 7,95 | +2,19% | 7,74 | 7,98 | 7,90 | 7,92 | 7,95 | 1.247 | 13.656.467 |
| 12/5/2025 | 7,76 | 7,78 | +1,30% | 7,67 | 7,84 | 7,72 | 7,77 | 7,78 | 1.458 | 17.288.979 |
| 9/5/2025 | 7,69 | 7,68 | 0,00% | 7,56 | 7,76 | 7,63 | 7,67 | 7,68 | 1.783 | 19.944.237 |
| 8/5/2025 | 7,60 | 7,68 | +1,32% | 7,57 | 7,79 | 7,66 | 7,64 | 7,68 | 1.199 | 13.040.618 |
| 7/5/2025 | 7,62 | 7,58 | +0,13% | 7,47 | 7,65 | 7,53 | 7,53 | 7,58 | 1.520 | 16.667.829 |
| 6/5/2025 | 7,64 | 7,57 | -0,53% | 7,46 | 7,69 | 7,53 | 7,54 | 7,57 | 1.906 | 19.714.611 |
| 5/5/2025 | 7,79 | 7,61 | -1,30% | 7,51 | 7,80 | 7,58 | 7,54 | 7,61 | 2.309 | 24.070.308 |
| 2/5/2025 | 7,62 | 7,71 | -2,16% | 7,53 | 7,84 | 7,71 | 7,71 | 7,81 | 2.276 | 21.995.739 |
| 29/4/2025 | 7,78 | 7,88 | +0,38% | 7,72 | 8,08 | 7,95 | 7,85 | 7,92 | 1.363 | 16.887.419 |
| 28/4/2025 | 7,99 | 7,85 | -1,75% | 7,79 | 8,15 | 7,93 | 7,85 | 7,90 | 2.010 | 24.319.702 |
| 25/4/2025 | 7,90 | 7,99 | +1,78% | 7,79 | 8,00 | 7,89 | 7,96 | 7,99 | 1.490 | 17.097.290 |
| 24/4/2025 | 7,78 | 7,85 | +1,29% | 7,64 | 7,86 | 7,74 | 7,83 | 7,87 | 1.453 | 16.855.335 |
| 23/4/2025 | 7,73 | 7,75 | +1,04% | 7,65 | 7,84 | 7,75 | 7,75 | 7,80 | 1.430 | 17.507.427 |
| 22/4/2025 | 7,59 | 7,67 | +0,39% | 7,52 | 7,73 | 7,62 | 7,66 | 7,67 | 1.729 | 19.991.051 |
| 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 |