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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 6,60 | 6,63 | +1,22% | 6,47 | 6,78 | 6,63 | 6,63 | 6,69 | 737 | 8.576.918 |
| 3/9/2026 | 6,59 | 6,55 | -1,06% | 6,46 | 6,65 | 6,53 | 6,50 | 6,55 | 911 | 9.517.146 |
| 2/9/2026 | 6,58 | 6,62 | +0,61% | 6,50 | 6,64 | 6,57 | 6,58 | 6,62 | 825 | 8.832.449 |
| 1/9/2026 | 6,58 | 6,58 | +0,15% | 6,50 | 6,62 | 6,56 | 6,53 | 6,58 | 914 | 7.984.951 |
| 31/8/2026 | 6,64 | 6,57 | -0,30% | 6,50 | 6,66 | 6,56 | 6,52 | 6,57 | 694 | 6.884.120 |
| 28/8/2026 | 6,57 | 6,59 | +0,46% | 6,46 | 6,60 | 6,51 | 6,55 | 6,59 | 649 | 5.774.066 |
| 27/8/2026 | 6,50 | 6,56 | +0,31% | 6,46 | 6,59 | 6,53 | 6,56 | 6,58 | 582 | 4.934.325 |
| 26/8/2026 | 6,45 | 6,54 | +2,51% | 6,40 | 6,54 | 6,50 | 6,49 | 6,54 | 675 | 5.741.246 |
| 25/8/2026 | 6,20 | 6,38 | +1,59% | 6,20 | 6,38 | 6,27 | 6,38 | 6,39 | 704 | 5.790.073 |
| 24/8/2026 | 6,14 | 6,28 | +2,95% | 6,14 | 6,28 | 6,20 | 6,24 | 6,28 | 718 | 7.107.505 |
| 21/8/2026 | 5,80 | 6,10 | +4,27% | 5,80 | 6,21 | 6,02 | 6,10 | 6,15 | 710 | 7.355.857 |
| 20/8/2026 | 5,71 | 5,85 | +2,27% | 5,65 | 5,87 | 5,78 | 5,80 | 5,85 | 773 | 7.049.811 |
| 19/8/2026 | 5,76 | 5,72 | +0,18% | 5,64 | 5,85 | 5,69 | 5,69 | 5,72 | 1.138 | 9.011.047 |
| 18/8/2026 | 5,88 | 5,71 | -3,22% | 5,70 | 5,89 | 5,78 | 5,70 | 5,77 | 1.076 | 9.916.928 |
| 17/8/2026 | 5,84 | 5,90 | +1,55% | 5,66 | 5,90 | 5,78 | 5,86 | 5,90 | 1.099 | 9.898.519 |
| 14/8/2026 | 5,77 | 5,81 | +0,17% | 5,64 | 5,81 | 5,69 | 5,79 | 5,81 | 1.459 | 12.723.682 |
| 13/8/2026 | 5,75 | 5,80 | -1,36% | 5,58 | 5,85 | 5,70 | 5,75 | 5,80 | 1.649 | 15.179.017 |
| 12/8/2026 | 5,90 | 5,88 | +0,17% | 5,81 | 6,00 | 5,86 | 5,85 | 5,88 | 1.454 | 11.854.440 |
| 11/8/2026 | 6,03 | 5,87 | -2,98% | 5,81 | 6,09 | 5,93 | 5,87 | 5,94 | 1.987 | 16.798.383 |
| 10/8/2026 | 6,20 | 6,05 | -2,26% | 5,97 | 6,21 | 6,02 | 6,03 | 6,05 | 1.777 | 15.067.859 |
| 7/8/2026 | 6,17 | 6,19 | +1,14% | 6,05 | 6,19 | 6,10 | 6,11 | 6,19 | 1.266 | 11.573.352 |
| 6/8/2026 | 6,33 | 6,12 | -3,01% | 6,12 | 6,34 | 6,19 | 6,12 | 6,18 | 2.099 | 18.678.601 |
| 5/8/2026 | 6,35 | 6,31 | -0,47% | 6,30 | 6,41 | 6,33 | 6,31 | 6,35 | 996 | 8.716.412 |
| 4/8/2026 | 6,38 | 6,34 | 0,00% | 6,33 | 6,45 | 6,37 | 6,34 | 6,37 | 857 | 7.598.116 |
| 3/8/2026 | 6,45 | 6,34 | -0,78% | 6,23 | 6,45 | 6,33 | 6,34 | 6,37 | 1.677 | 14.528.997 |
| 31/7/2026 | 6,53 | 6,39 | -1,54% | 6,39 | 6,53 | 6,46 | 6,39 | 6,45 | 752 | 7.116.824 |
| 30/7/2026 | 6,45 | 6,49 | +0,93% | 6,42 | 6,53 | 6,48 | 6,48 | 6,49 | 528 | 5.748.666 |
| 29/7/2026 | 6,48 | 6,43 | +1,10% | 6,38 | 6,50 | 6,43 | 6,43 | 6,44 | 625 | 5.875.626 |
| 28/7/2026 | 6,47 | 6,36 | -0,63% | 6,36 | 6,55 | 6,43 | 6,35 | 6,42 | 753 | 6.674.200 |
| 27/7/2026 | 6,40 | 6,40 | +0,63% | 6,37 | 6,47 | 6,41 | 6,40 | 6,46 | 659 | 6.349.954 |
| 24/7/2026 | 6,37 | 6,36 | -1,24% | 6,35 | 6,55 | 6,37 | 6,36 | 6,37 | 694 | 6.732.379 |
| 23/7/2026 | 6,53 | 6,44 | -0,16% | 6,36 | 6,53 | 6,41 | 6,37 | 6,44 | 739 | 7.143.423 |
| 22/7/2026 | 6,37 | 6,45 | +0,94% | 6,36 | 6,50 | 6,43 | 6,45 | 6,50 | 745 | 5.863.370 |
| 21/7/2026 | 6,35 | 6,39 | +0,63% | 6,32 | 6,39 | 6,35 | 6,35 | 6,39 | 831 | 7.899.476 |
| 20/7/2026 | 6,44 | 6,35 | -0,31% | 6,35 | 6,47 | 6,39 | 6,35 | 6,42 | 889 | 8.723.229 |
| 17/7/2026 | 6,50 | 6,37 | -1,24% | 6,35 | 6,53 | 6,38 | 6,37 | 6,43 | 886 | 8.991.081 |
| 16/7/2026 | 6,49 | 6,45 | -1,68% | 6,34 | 6,51 | 6,39 | 6,41 | 6,45 | 1.252 | 11.380.327 |
| 15/7/2026 | 6,59 | 6,56 | -0,30% | 6,46 | 6,65 | 6,52 | 6,49 | 6,56 | 1.002 | 9.439.573 |
| 14/7/2026 | 6,65 | 6,58 | -0,60% | 6,39 | 6,68 | 6,47 | 6,55 | 6,58 | 1.330 | 12.026.236 |
| 13/7/2026 | 6,68 | 6,62 | -0,15% | 6,52 | 6,69 | 6,59 | 6,54 | 6,62 | 1.143 | 11.598.330 |
| 10/7/2026 | 6,45 | 6,63 | +4,08% | 6,43 | 6,63 | 6,50 | 6,60 | 6,63 | 742 | 7.895.888 |
| 9/7/2026 | 6,38 | 6,37 | -0,47% | 6,32 | 6,46 | 6,40 | 6,37 | 6,43 | 651 | 7.460.236 |
| 8/7/2026 | 6,45 | 6,40 | +0,31% | 6,29 | 6,48 | 6,33 | 6,33 | 6,40 | 1.388 | 11.700.618 |
| 7/7/2026 | 6,52 | 6,38 | -1,09% | 6,37 | 6,52 | 6,41 | 6,38 | 6,42 | 1.313 | 12.037.272 |
| 6/7/2026 | 6,59 | 6,45 | -1,53% | 6,44 | 6,59 | 6,47 | 6,45 | 6,47 | 1.241 | 12.817.243 |
| 3/7/2026 | 6,50 | 6,55 | +0,61% | 6,48 | 6,56 | 6,52 | 6,55 | 6,56 | 868 | 8.586.826 |
| 2/7/2026 | 6,66 | 6,51 | -1,36% | 6,51 | 6,69 | 6,54 | 6,51 | 6,56 | 1.378 | 13.439.142 |
| 1/7/2026 | 6,78 | 6,60 | -1,35% | 6,60 | 6,78 | 6,66 | 6,60 | 6,66 | 1.322 | 12.377.976 |
| 30/6/2026 | 6,78 | 6,69 | -1,33% | 6,62 | 6,81 | 6,71 | 6,69 | 6,71 | 1.015 | 10.193.175 |
| 29/6/2026 | 6,73 | 6,78 | +1,04% | 6,66 | 6,79 | 6,72 | 6,71 | 6,78 | 606 | 6.381.588 |
| 26/6/2026 | 6,65 | 6,71 | +0,30% | 6,59 | 6,73 | 6,66 | 6,67 | 6,71 | 826 | 8.628.970 |
| 25/6/2026 | 6,64 | 6,69 | +2,14% | 6,60 | 6,72 | 6,66 | 6,64 | 6,69 | 691 | 6.410.098 |
| 24/6/2026 | 6,61 | 6,55 | -1,36% | 6,55 | 6,71 | 6,61 | 6,55 | 6,64 | 847 | 7.851.625 |
| 23/6/2026 | 6,62 | 6,64 | +1,22% | 6,54 | 6,64 | 6,58 | 6,61 | 6,64 | 701 | 7.926.924 |
| 22/6/2026 | 6,58 | 6,56 | +1,86% | 6,45 | 6,63 | 6,52 | 6,56 | 6,63 | 882 | 9.758.389 |
| 19/6/2026 | 6,42 | 6,44 | +0,31% | 6,36 | 6,50 | 6,42 | 6,44 | 6,47 | 769 | 7.321.624 |
| 18/6/2026 | 6,49 | 6,42 | -1,38% | 6,36 | 6,53 | 6,41 | 6,42 | 6,47 | 1.042 | 9.963.255 |
| 17/6/2026 | 6,55 | 6,51 | -1,51% | 6,41 | 6,67 | 6,54 | 6,44 | 6,51 | 924 | 10.067.040 |
| 16/6/2026 | 6,59 | 6,61 | +1,69% | 6,46 | 6,61 | 6,53 | 6,61 | 6,62 | 1.048 | 11.063.840 |
| 15/6/2026 | 6,74 | 6,50 | -1,52% | 6,50 | 6,96 | 6,71 | 6,50 | 6,64 | 1.453 | 15.328.624 |
| 12/6/2026 | 6,53 | 6,60 | +1,07% | 6,44 | 6,75 | 6,62 | 6,60 | 6,62 | 1.048 | 10.355.210 |
| 11/6/2026 | 6,33 | 6,53 | +4,15% | 6,26 | 6,59 | 6,44 | 6,52 | 6,53 | 1.191 | 10.727.863 |
| 10/6/2026 | 6,34 | 6,27 | 0,00% | 6,23 | 6,40 | 6,30 | 6,27 | 6,28 | 1.180 | 11.345.838 |
| 9/6/2026 | 6,34 | 6,27 | +0,48% | 6,20 | 6,38 | 6,27 | 6,23 | 6,27 | 1.530 | 13.525.691 |
| 8/6/2026 | 6,33 | 6,24 | -3,11% | 6,21 | 6,36 | 6,28 | 6,24 | 6,27 | 1.859 | 18.405.474 |
| 5/6/2026 | 6,48 | 6,44 | -0,16% | 6,29 | 6,58 | 6,35 | 6,40 | 6,44 | 2.313 | 24.236.387 |
| 3/6/2026 | 6,45 | 6,45 | 0,00% | 6,32 | 6,56 | 6,43 | 6,43 | 6,45 | 1.725 | 20.246.584 |
| 2/6/2026 | 6,56 | 6,45 | -1,38% | 6,33 | 6,62 | 6,43 | 6,43 | 6,46 | 2.670 | 26.054.389 |
| 1/6/2026 | 6,97 | 6,54 | -7,50% | 6,42 | 6,97 | 6,58 | 6,54 | 6,55 | 5.669 | 59.273.590 |
| 29/5/2026 | 7,14 | 7,07 | +0,14% | 7,01 | 7,14 | 7,05 | 7,07 | 7,11 | 1.247 | 13.065.663 |
| 28/5/2026 | 7,10 | 7,06 | +0,43% | 6,96 | 7,11 | 7,04 | 7,06 | 7,08 | 1.066 | 10.109.762 |
| 27/5/2026 | 7,13 | 7,03 | -1,68% | 6,99 | 7,25 | 7,03 | 7,03 | 7,04 | 1.548 | 15.673.597 |
| 26/5/2026 | 7,18 | 7,15 | +0,14% | 7,02 | 7,19 | 7,06 | 7,09 | 7,15 | 1.320 | 12.329.210 |
| 25/5/2026 | 7,12 | 7,14 | +0,99% | 7,06 | 7,18 | 7,11 | 7,14 | 7,15 | 1.073 | 11.722.247 |
| 22/5/2026 | 7,12 | 7,07 | -0,42% | 7,01 | 7,12 | 7,05 | 7,05 | 7,07 | 1.054 | 10.855.449 |
| 21/5/2026 | 7,12 | 7,10 | -0,70% | 7,01 | 7,14 | 7,06 | 7,10 | 7,14 | 1.002 | 10.756.379 |
| 20/5/2026 | 7,06 | 7,15 | +2,29% | 7,01 | 7,19 | 7,10 | 7,10 | 7,15 | 1.145 | 13.656.328 |
| 19/5/2026 | 7,15 | 6,99 | -4,25% | 6,97 | 7,20 | 7,04 | 6,99 | 7,03 | 2.060 | 22.379.052 |
| 18/5/2026 | 7,25 | 7,30 | +1,67% | 7,07 | 7,30 | 7,14 | 7,12 | 7,30 | 1.646 | 19.385.179 |
| 15/5/2026 | 7,21 | 7,18 | -0,55% | 7,07 | 7,22 | 7,15 | 7,18 | 7,22 | 1.776 | 18.913.120 |
| 14/5/2026 | 7,29 | 7,22 | -0,41% | 7,17 | 7,29 | 7,21 | 7,22 | 7,24 | 1.226 | 13.942.142 |
| 13/5/2026 | 7,45 | 7,25 | -2,68% | 7,13 | 7,48 | 7,26 | 7,19 | 7,25 | 2.558 | 26.872.887 |
| 12/5/2026 | 7,58 | 7,45 | -1,32% | 7,41 | 7,58 | 7,46 | 7,45 | 7,48 | 1.399 | 16.623.647 |
| 11/5/2026 | 7,68 | 7,55 | -3,70% | 7,41 | 7,68 | 7,50 | 7,50 | 7,55 | 2.828 | 34.470.581 |
| 8/5/2026 | 7,83 | 7,84 | 0,00% | 7,75 | 7,90 | 7,81 | 7,81 | 7,84 | 1.209 | 13.212.361 |
| 7/5/2026 | 7,89 | 7,84 | -0,88% | 7,73 | 7,97 | 7,80 | 7,73 | 7,84 | 1.273 | 15.754.555 |
| 6/5/2026 | 7,94 | 7,91 | +0,89% | 7,83 | 8,00 | 7,89 | 7,91 | 7,92 | 974 | 11.482.882 |
| 5/5/2026 | 7,77 | 7,84 | +1,29% | 7,74 | 7,88 | 7,83 | 7,84 | 7,85 | 1.105 | 13.042.309 |
| 4/5/2026 | 7,79 | 7,74 | -1,40% | 7,70 | 7,93 | 7,79 | 7,74 | 7,79 | 1.959 | 21.967.690 |
| 30/4/2026 | 7,82 | 7,85 | +0,77% | 7,74 | 7,85 | 7,79 | 7,81 | 7,85 | 1.390 | 16.605.388 |
| 29/4/2026 | 7,89 | 7,79 | -0,89% | 7,70 | 7,89 | 7,75 | 7,78 | 7,79 | 1.199 | 15.163.190 |
| 28/4/2026 | 7,81 | 7,86 | +1,29% | 7,61 | 7,95 | 7,75 | 7,79 | 7,86 | 1.367 | 16.680.813 |
| 27/4/2026 | 8,08 | 7,76 | -3,00% | 7,73 | 8,09 | 7,81 | 7,76 | 7,77 | 2.419 | 26.769.245 |
| 24/4/2026 | 8,10 | 8,00 | -0,12% | 7,91 | 8,10 | 7,96 | 7,92 | 8,01 | 1.647 | 20.087.320 |
| 23/4/2026 | 8,04 | 8,01 | -1,11% | 7,99 | 8,14 | 8,05 | 8,01 | 8,03 | 957 | 13.237.572 |
| 22/4/2026 | 8,23 | 8,10 | -1,22% | 8,01 | 8,24 | 8,09 | 8,03 | 8,10 | 1.416 | 18.178.748 |
| 20/4/2026 | 8,10 | 8,20 | +1,74% | 8,07 | 8,20 | 8,12 | 8,14 | 8,20 | 816 | 10.762.477 |
| 17/4/2026 | 8,20 | 8,06 | -1,10% | 8,05 | 8,35 | 8,15 | 8,06 | 8,13 | 1.225 | 13.861.783 |
| 16/4/2026 | 8,49 | 8,15 | -3,21% | 8,11 | 8,49 | 8,25 | 8,15 | 8,17 | 1.134 | 12.672.186 |
| 15/4/2026 | 8,38 | 8,42 | +0,48% | 8,26 | 8,50 | 8,35 | 8,42 | 8,43 | 1.014 | 11.619.840 |
| 14/4/2026 | 8,40 | 8,38 | +0,72% | 8,29 | 8,41 | 8,35 | 8,33 | 8,38 | 1.026 | 11.501.868 |
| 13/4/2026 | 8,26 | 8,32 | +1,34% | 8,14 | 8,37 | 8,26 | 8,32 | 8,35 | 1.010 | 12.513.004 |
| 10/4/2026 | 8,28 | 8,21 | -0,85% | 8,18 | 8,30 | 8,23 | 8,21 | 8,25 | 733 | 9.862.276 |
| 9/4/2026 | 8,16 | 8,28 | +2,35% | 8,10 | 8,30 | 8,19 | 8,19 | 8,28 | 851 | 10.897.755 |
| 8/4/2026 | 8,03 | 8,09 | +1,25% | 8,03 | 8,22 | 8,15 | 8,08 | 8,18 | 885 | 12.523.979 |
| 7/4/2026 | 8,06 | 7,99 | -0,75% | 7,90 | 8,07 | 7,95 | 7,96 | 7,99 | 1.654 | 19.226.779 |
| 6/4/2026 | 8,32 | 8,05 | -2,90% | 8,04 | 8,39 | 8,11 | 8,05 | 8,10 | 1.495 | 19.366.533 |
| 2/4/2026 | 8,21 | 8,29 | -0,24% | 8,05 | 8,29 | 8,19 | 8,22 | 8,29 | 873 | 11.570.281 |
| 1/4/2026 | 8,27 | 8,31 | +0,97% | 8,14 | 8,35 | 8,24 | 8,22 | 8,31 | 998 | 13.921.149 |
| 31/3/2026 | 8,19 | 8,23 | +0,61% | 8,07 | 8,28 | 8,16 | 8,18 | 8,23 | 893 | 12.905.222 |
| 30/3/2026 | 8,25 | 8,18 | -0,24% | 7,84 | 8,32 | 8,04 | 8,13 | 8,18 | 1.400 | 20.115.310 |
| 27/3/2026 | 8,40 | 8,20 | -2,73% | 8,13 | 8,56 | 8,21 | 8,17 | 8,20 | 1.040 | 13.412.193 |
| 26/3/2026 | 8,61 | 8,43 | -0,82% | 8,30 | 8,77 | 8,49 | 8,39 | 8,43 | 966 | 13.147.928 |
| 25/3/2026 | 8,65 | 8,50 | -1,28% | 8,45 | 8,72 | 8,58 | 8,50 | 8,60 | 1.205 | 17.638.448 |
| 24/3/2026 | 8,18 | 8,61 | +5,90% | 8,03 | 8,70 | 8,32 | 8,61 | 8,62 | 1.378 | 20.124.800 |
| 23/3/2026 | 7,86 | 8,13 | +4,50% | 7,79 | 8,15 | 8,06 | 8,11 | 8,13 | 1.093 | 16.175.840 |
| 20/3/2026 | 7,79 | 7,78 | 0,00% | 7,68 | 7,91 | 7,78 | 7,78 | 7,83 | 1.166 | 15.171.426 |
| 19/3/2026 | 7,74 | 7,78 | 0,00% | 7,54 | 7,81 | 7,66 | 7,76 | 7,78 | 1.362 | 18.408.505 |
| 18/3/2026 | 7,83 | 7,78 | -1,52% | 7,70 | 7,90 | 7,75 | 7,74 | 7,78 | 1.542 | 19.277.955 |
| 17/3/2026 | 7,83 | 7,90 | +0,38% | 7,71 | 7,91 | 7,80 | 7,88 | 7,90 | 1.388 | 18.679.669 |
| 16/3/2026 | 7,95 | 7,87 | +1,16% | 7,69 | 7,95 | 7,77 | 7,85 | 7,87 | 1.865 | 24.627.899 |
| 13/3/2026 | 7,99 | 7,78 | -2,63% | 7,68 | 8,23 | 7,80 | 7,73 | 7,78 | 3.338 | 38.883.331 |
| 12/3/2026 | 8,37 | 7,99 | -3,97% | 7,91 | 8,45 | 7,99 | 7,98 | 7,99 | 3.247 | 42.980.936 |
| 11/3/2026 | 8,39 | 8,32 | +0,12% | 8,25 | 8,43 | 8,32 | 8,31 | 8,40 | 1.157 | 16.989.078 |
| 10/3/2026 | 8,53 | 8,31 | -0,48% | 8,20 | 8,55 | 8,33 | 8,30 | 8,39 | 1.386 | 18.055.706 |
| 9/3/2026 | 8,18 | 8,35 | +2,33% | 8,14 | 8,50 | 8,29 | 8,35 | 8,41 | 1.302 | 18.211.640 |
| 6/3/2026 | 8,33 | 8,16 | -1,09% | 8,12 | 8,50 | 8,19 | 8,16 | 8,35 | 2.262 | 31.299.865 |
| 5/3/2026 | 8,50 | 8,25 | -1,67% | 8,23 | 8,67 | 8,36 | 8,24 | 8,34 | 1.837 | 28.058.944 |