KEPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 8.380 | 8.500 | 8.260 | 8.420 | 8.420 | 13,660 |
| 2026-04-14 | 8.400 | 8.410 | 8.290 | 8.380 | 8.380 | 13,630 |
| 2026-04-13 | 8.260 | 8.370 | 8.140 | 8.320 | 8.320 | 15,002 |
| 2026-04-10 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 11,957 |
| 2026-04-09 | 8.160 | 8.300 | 8.100 | 8.280 | 8.280 | 13,222 |
| 2026-04-08 | 8.030 | 8.220 | 8.030 | 8.090 | 8.090 | 15,349 |
| 2026-04-07 | 8.060 | 8.070 | 7.900 | 7.990 | 7.990 | 23,849 |
| 2026-04-06 | 8.320 | 8.390 | 8.040 | 8.050 | 8.050 | 23,646 |
| 2026-04-02 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 14,117 |
| 2026-04-01 | 8.270 | 8.350 | 8.140 | 8.310 | 8.310 | 16,625 |
| 2026-03-31 | 8.190 | 8.280 | 8.070 | 8.230 | 8.230 | 15,639 |
| 2026-03-30 | 8.250 | 8.320 | 7.840 | 8.180 | 8.180 | 24,898 |
| 2026-03-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 16,186 |
| 2026-03-26 | 8.610 | 8.770 | 8.300 | 8.430 | 8.430 | 15,174 |
| 2026-03-25 | 8.650 | 8.720 | 8.450 | 8.500 | 8.500 | 20,376 |
| 2026-03-24 | 8.180 | 8.700 | 8.030 | 8.610 | 8.610 | 24,075 |
| 2026-03-23 | 7.860 | 8.150 | 7.790 | 8.130 | 8.130 | 19,798 |
| 2026-03-20 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 19,357 |
| 2026-03-19 | 7.740 | 7.810 | 7.540 | 7.780 | 7.780 | 23,835 |
| 2026-03-18 | 7.830 | 7.900 | 7.700 | 7.780 | 7.780 | 24,581 |
| 2026-03-17 | 7.830 | 7.910 | 7.710 | 7.900 | 7.900 | 23,781 |
| 2026-03-16 | 7.950 | 7.950 | 7.690 | 7.870 | 7.870 | 30,904 |
| 2026-03-13 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 49,603 |
| 2026-03-12 | 8.370 | 8.450 | 7.910 | 7.990 | 7.990 | 53,073 |
| 2026-03-11 | 8.390 | 8.430 | 8.250 | 8.320 | 8.320 | 20,326 |
| 2026-03-10 | 8.530 | 8.550 | 8.200 | 8.310 | 8.310 | 21,318 |
| 2026-03-09 | 8.180 | 8.500 | 8.140 | 8.350 | 8.350 | 21,802 |
| 2026-03-06 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 38,023 |
| 2026-03-05 | 8.500 | 8.670 | 8.230 | 8.250 | 8.250 | 33,538 |
| 2026-03-04 | 8.470 | 8.800 | 8.160 | 8.390 | 8.390 | 51,155 |
| 2026-03-03 | 8.740 | 8.740 | 7.480 | 8.380 | 8.380 | 96,583 |
| 2026-03-02 | 10.020 | 10.320 | 9.390 | 9.600 | 9.600 | 28,333 |
| 2026-02-27 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 14,800 |
| 2026-02-26 | 9.710 | 9.810 | 9.550 | 9.730 | 9.730 | 10,104 |
| 2026-02-25 | 9.950 | 9.980 | 9.630 | 9.710 | 9.710 | 12,072 |
| 2026-02-24 | 9.730 | 9.950 | 9.650 | 9.940 | 9.940 | 11,078 |
| 2026-02-23 | 9.970 | 9.980 | 9.620 | 9.620 | 9.620 | 14,118 |
| 2026-02-20 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 17,148 |
| 2026-02-19 | 9.880 | 9.910 | 9.660 | 9.840 | 9.840 | 11,204 |
| 2026-02-18 | 9.300 | 9.890 | 9.300 | 9.780 | 9.780 | 15,127 |
| 2026-02-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 16,422 |
| 2026-02-12 | 9.980 | 9.990 | 8.700 | 9.500 | 9.500 | 50,263 |
| 2026-02-11 | 10.130 | 10.280 | 9.940 | 9.980 | 9.980 | 9,760 |
| 2026-02-10 | 10.210 | 10.250 | 10.130 | 10.250 | 10.250 | 7,111 |
| 2026-02-09 | 10.160 | 10.300 | 10.130 | 10.250 | 10.250 | 9,865 |
| 2026-02-06 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 7,582 |
| 2026-02-05 | 10.100 | 10.200 | 10.020 | 10.040 | 10.040 | 10,211 |
| 2026-02-04 | 10.230 | 10.230 | 10.000 | 10.000 | 10.000 | 9,081 |
| 2026-02-03 | 10.110 | 10.300 | 10.100 | 10.130 | 10.130 | 10,495 |
| 2026-02-02 | 10.200 | 10.200 | 10.060 | 10.200 | 10.200 | 16,065 |
| 2026-01-30 | 10.280 | 10.360 | 10.150 | 10.300 | 10.300 | 2,932 |
| 2026-01-29 | 10.450 | 10.470 | 10.110 | 10.180 | 10.180 | 10,381 |
| 2026-01-28 | 10.100 | 10.450 | 10.100 | 10.450 | 10.450 | 11,640 |
| 2026-01-27 | 10.280 | 10.410 | 10.170 | 10.230 | 10.230 | 12,448 |
| 2026-01-26 | 10.100 | 10.350 | 10.100 | 10.160 | 10.160 | 11,951 |
| 2026-01-23 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 9,609 |
| 2026-01-22 | 9.950 | 10.180 | 9.940 | 10.100 | 10.100 | 12,592 |
| 2026-01-21 | 9.790 | 10.060 | 9.700 | 9.890 | 9.890 | 10,514 |
| 2026-01-20 | 9.670 | 9.790 | 9.610 | 9.780 | 9.780 | 7,425 |
| 2026-01-19 | 9.640 | 9.780 | 9.570 | 9.780 | 9.780 | 7,631 |
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.