ADVFN Logo ADVFN

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 discussion Register to chat with like-minded investors on our interactive forums.

KEPL3 Kepler Weber Sa

10.01
0.23 (2.35%)
20 Apr 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
  0.23 2.35% 10.01
High Price Low Price Open Price Shares Traded Last Trade
10.01 9.73 9.76 1,126,900 04:01:03

KEPLER WEBER ON (KEPL3) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
19 Apr 202410.010.242.46%9.7310.011,125,400
18 Apr 20249.77-0.12-1.21%9.7110.05713,300
17 Apr 20249.89-0.01-0.10%9.8110.13650,300
16 Apr 20249.900.010.10%9.6510.151,079,800
15 Apr 20249.89-0.10-1.00%9.7310.061,118,400
12 Apr 20249.99-0.47-4.49%9.8610.581,711,000
11 Apr 202410.46-0.12-1.13%10.4310.59483,500
10 Apr 202410.58-0.20-1.86%10.5010.75569,100
09 Apr 202410.780.141.32%10.6610.891,292,100
08 Apr 202410.640.343.30%10.3210.66789,600
05 Apr 202410.30-0.10-0.96%10.2210.473,229,100
04 Apr 202410.40-0.57-5.20%10.3310.661,069,200
03 Apr 202410.970.363.39%10.4111.072,258,900
02 Apr 202410.610.171.63%10.5110.66903,700
01 Apr 202410.44-0.16-1.51%10.4010.741,035,500
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
Download more Kepler Weber Sa Historical Data

Kepler Weber Sa (KEPL3) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5510.589.659.911,054,560-0.54-5.12%
1 Month10.5611.079.6510.421,157,442-0.55-5.21%
3 Months9.9211.079.1810.041,144,0090.090.91%
6 Months10.4911.649.1810.381,238,446-0.48-4.58%
1 Year8.5912.296.909.781,458,5051.4216.53%
3 Years2.635113.1751.6858.62845,7887.37279.87%
5 Years1.034513.1750.981247.99560,9138.98867.60%

Your Recent History

Delayed Upgrade Clock