ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KEPL3 Kepler Weber Sa

10.60
-0.15 (-1.40%)
28 Mar 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Kepler Weber Sa BOV:KEPL3 Bovespa Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -0.15 -1.40% 10.60 10.55 10.60
High Price Low Price Open Price Shares Traded Last Trade
10.84 10.25 10.76 1,450,600 23:00:13

KEPLER WEBER ON (KEPL3) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 Mar 202410.60-0.11-1.03%10.2510.841,450,600
27 Mar 202410.710.282.68%10.3210.76946,200
26 Mar 202410.43-0.05-0.48%10.4210.59497,600
25 Mar 202410.48-0.16-1.50%10.4510.69826,600
22 Mar 202410.640.181.72%10.4810.671,366,900
21 Mar 202410.46-0.07-0.66%10.4210.601,559,000
20 Mar 202410.530.262.53%10.1710.531,525,700
19 Mar 202410.270.060.59%10.1510.29925,100
18 Mar 202410.21-0.09-0.87%10.1810.311,266,300
15 Mar 202410.30-0.01-0.10%10.1810.31952,700
14 Mar 202410.310.010.10%9.9810.401,539,400
13 Mar 202410.30-0.04-0.39%10.2810.451,008,500
12 Mar 202410.340.020.19%10.2610.431,132,000
11 Mar 202410.320.080.78%10.1610.46922,400
08 Mar 202410.240.232.30%9.9210.251,101,200
07 Mar 202410.010.030.30%9.9010.06938,900
06 Mar 20249.980.060.60%9.8810.10833,500
05 Mar 20249.920.121.22%9.8010.031,000,800
04 Mar 20249.800.030.31%9.719.981,231,200
01 Mar 20249.770.090.93%9.519.851,085,500
29 Feb 20249.68-0.49-4.82%9.6810.152,285,200
Download more Kepler Weber Sa Historical Data

Kepler Weber Sa (KEPL3) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5010.8410.2510.551,039,2600.100.95%
1 Month10.1510.849.5110.211,147,2350.454.43%
3 Months10.4510.849.189.961,088,1450.151.44%
6 Months11.2911.849.1810.441,214,616-0.69-6.11%
1 Year9.1812.296.909.721,448,9561.4215.47%
3 Years2.389313.1751.6858.53826,2508.21343.65%
5 Years0.9490513.1750.935737.91545,3059.651,016.91%

Your Recent History

Delayed Upgrade Clock