KEPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 6.680 | 6.690 | 6.520 | 6.620 | 6.620 | 17,455 |
| 2026-07-10 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 12,062 |
| 2026-07-09 | 6.380 | 6.460 | 6.320 | 6.370 | 6.370 | 11,357 |
| 2026-07-08 | 6.450 | 6.480 | 6.290 | 6.400 | 6.400 | 18,476 |
| 2026-07-07 | 6.520 | 6.520 | 6.370 | 6.380 | 6.380 | 18,544 |
| 2026-07-06 | 6.590 | 6.590 | 6.440 | 6.450 | 6.450 | 19,238 |
| 2026-07-03 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 12,974 |
| 2026-07-02 | 6.660 | 6.690 | 6.510 | 6.510 | 6.510 | 17,900 |
| 2026-07-01 | 6.780 | 6.780 | 6.600 | 6.600 | 6.600 | 17,887 |
| 2026-06-30 | 6.780 | 6.810 | 6.620 | 6.690 | 6.690 | 15,129 |
| 2026-06-29 | 6.730 | 6.790 | 6.660 | 6.780 | 6.780 | 9,445 |
| 2026-06-26 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 12,914 |
| 2026-06-25 | 6.640 | 6.720 | 6.600 | 6.690 | 6.690 | 9,419 |
| 2026-06-24 | 6.610 | 6.710 | 6.550 | 6.550 | 6.550 | 11,827 |
| 2026-06-23 | 6.620 | 6.640 | 6.540 | 6.640 | 6.640 | 11,946 |
| 2026-06-22 | 6.580 | 6.630 | 6.450 | 6.560 | 6.560 | 14,784 |
| 2026-06-19 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 11,457 |
| 2026-06-18 | 6.490 | 6.530 | 6.360 | 6.420 | 6.420 | 14,146 |
| 2026-06-17 | 6.550 | 6.670 | 6.410 | 6.510 | 6.510 | 15,195 |
| 2026-06-16 | 6.590 | 6.610 | 6.460 | 6.610 | 6.610 | 16,763 |
| 2026-06-15 | 6.740 | 6.960 | 6.500 | 6.500 | 6.500 | 22,631 |
| 2026-06-12 | 6.530 | 6.750 | 6.440 | 6.600 | 6.600 | 15,503 |
| 2026-06-11 | 6.330 | 6.590 | 6.260 | 6.530 | 6.530 | 16,576 |
| 2026-06-10 | 6.340 | 6.400 | 6.230 | 6.270 | 6.270 | 17,992 |
| 2026-06-09 | 6.340 | 6.380 | 6.200 | 6.270 | 6.270 | 21,526 |
| 2026-06-08 | 6.330 | 6.360 | 6.210 | 6.240 | 6.240 | 29,290 |
| 2026-06-05 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 38,082 |
| 2026-06-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 31,241 |
| 2026-06-02 | 6.560 | 6.620 | 6.330 | 6.450 | 6.450 | 40,242 |
| 2026-06-01 | 6.970 | 6.970 | 6.420 | 6.540 | 6.540 | 88,746 |
| 2026-05-29 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 18,329 |
| 2026-05-28 | 7.100 | 7.110 | 6.960 | 7.060 | 7.060 | 14,337 |
| 2026-05-27 | 7.130 | 7.250 | 6.990 | 7.030 | 7.030 | 22,076 |
| 2026-05-26 | 7.180 | 7.190 | 7.020 | 7.150 | 7.150 | 17,118 |
| 2026-05-25 | 7.120 | 7.180 | 7.060 | 7.140 | 7.140 | 16,437 |
| 2026-05-22 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 15,389 |
| 2026-05-21 | 7.120 | 7.140 | 7.010 | 7.100 | 7.100 | 15,199 |
| 2026-05-20 | 7.060 | 7.190 | 7.010 | 7.150 | 7.150 | 18,701 |
| 2026-05-19 | 7.150 | 7.200 | 6.970 | 6.990 | 6.990 | 31,601 |
| 2026-05-18 | 7.250 | 7.300 | 7.070 | 7.300 | 7.300 | 26,934 |
| 2026-05-15 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 26,422 |
| 2026-05-14 | 7.290 | 7.290 | 7.170 | 7.220 | 7.220 | 19,223 |
| 2026-05-13 | 7.450 | 7.480 | 7.130 | 7.250 | 7.250 | 36,676 |
| 2026-05-12 | 7.580 | 7.580 | 7.410 | 7.450 | 7.450 | 21,959 |
| 2026-05-11 | 7.680 | 7.680 | 7.410 | 7.550 | 7.550 | 45,649 |
| 2026-05-08 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 15,351 |
| 2026-05-07 | 7.890 | 7.970 | 7.730 | 7.840 | 7.840 | 20,074 |
| 2026-05-06 | 7.940 | 8.000 | 7.830 | 7.910 | 7.910 | 14,277 |
| 2026-05-05 | 7.770 | 7.880 | 7.740 | 7.840 | 7.840 | 16,381 |
| 2026-05-04 | 7.790 | 7.930 | 7.700 | 7.740 | 7.740 | 27,726 |
| 2026-04-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 21,159 |
| 2026-04-29 | 7.890 | 7.890 | 7.700 | 7.790 | 7.790 | 19,463 |
| 2026-04-28 | 7.810 | 7.950 | 7.610 | 7.860 | 7.860 | 21,407 |
| 2026-04-27 | 8.080 | 8.090 | 7.730 | 7.760 | 7.760 | 33,355 |
| 2026-04-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 25,126 |
| 2026-04-23 | 8.040 | 8.140 | 7.990 | 8.010 | 8.010 | 16,246 |
| 2026-04-22 | 8.230 | 8.240 | 8.010 | 8.100 | 8.100 | 22,144 |
← NewerPage 2 of 2 · 117 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.