KEPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 8,240 |
| 2026-01-15 | 9.700 | 9.880 | 9.680 | 9.830 | 9.830 | 9,718 |
| 2026-01-14 | 9.840 | 9.930 | 9.700 | 9.700 | 9.700 | 9,402 |
| 2026-01-13 | 9.900 | 9.950 | 9.750 | 9.750 | 9.750 | 9,548 |
| 2026-01-12 | 10.090 | 10.090 | 9.920 | 9.930 | 9.930 | 9,076 |
| 2026-01-09 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 10,433 |
| 2026-01-08 | 10.050 | 10.160 | 10.010 | 10.080 | 10.080 | 8,595 |
| 2026-01-07 | 10.060 | 10.120 | 9.930 | 10.050 | 10.050 | 9,807 |
| 2026-01-06 | 9.860 | 10.160 | 9.820 | 10.150 | 10.150 | 13,290 |
| 2026-01-05 | 9.900 | 9.900 | 9.790 | 9.850 | 9.850 | 12,332 |
| 2026-01-02 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 10,301 |
| 2025-12-30 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 9,291 |
| 2025-12-29 | 9.750 | 9.800 | 9.680 | 9.780 | 9.780 | 10,105 |
| 2025-12-26 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 11,905 |
| 2025-12-23 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 9,105 |
| 2025-12-22 | 9.600 | 9.730 | 9.560 | 9.570 | 9.570 | 11,254 |
| 2025-12-19 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 9,414 |
| 2025-12-18 | 9.630 | 9.700 | 9.500 | 9.660 | 9.660 | 8,653 |
| 2025-12-17 | 9.750 | 9.750 | 9.420 | 9.570 | 9.570 | 12,122 |
| 2025-12-16 | 9.680 | 9.760 | 9.490 | 9.750 | 9.750 | 10,278 |
| 2025-12-15 | 9.910 | 9.980 | 9.600 | 9.910 | 9.910 | 16,357 |
| 2025-12-12 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 10,921 |
| 2025-12-11 | 9.690 | 10.020 | 9.640 | 9.900 | 9.900 | 11,387 |
| 2025-12-10 | 9.550 | 9.740 | 9.480 | 9.740 | 9.740 | 8,112 |
| 2025-12-09 | 9.400 | 9.620 | 9.220 | 9.600 | 9.600 | 13,496 |
| 2025-12-08 | 9.510 | 9.590 | 9.410 | 9.540 | 9.540 | 12,140 |
| 2025-12-05 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 18,785 |
| 2025-12-04 | 9.700 | 9.960 | 9.660 | 9.700 | 9.700 | 10,413 |
| 2025-12-03 | 9.650 | 9.790 | 9.600 | 9.620 | 9.620 | 11,812 |
| 2025-12-02 | 9.680 | 9.720 | 9.550 | 9.550 | 9.550 | 15,686 |
| 2025-12-01 | 9.730 | 9.860 | 9.550 | 9.670 | 9.670 | 16,501 |
| 2025-11-28 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 9,563 |
| 2025-11-27 | 9.610 | 9.720 | 9.550 | 9.630 | 9.630 | 11,101 |
| 2025-11-26 | 9.320 | 9.660 | 9.320 | 9.500 | 9.500 | 11,240 |
| 2025-11-25 | 9.340 | 9.380 | 9.180 | 9.220 | 9.220 | 11,810 |
| 2025-11-24 | 9.520 | 9.760 | 9.390 | 9.550 | 9.550 | 16,261 |
| 2025-11-21 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 15,199 |
| 2025-11-19 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 12,600 |
| 2025-11-18 | 9.900 | 9.970 | 9.860 | 9.860 | 9.860 | 10,771 |
| 2025-11-17 | 9.950 | 10.020 | 9.910 | 9.910 | 9.910 | 16,932 |
| 2025-11-14 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 14,868 |
| 2025-11-13 | 10.070 | 10.100 | 9.900 | 9.900 | 9.900 | 18,964 |
| 2025-11-12 | 9.760 | 10.090 | 9.720 | 10.080 | 10.080 | 20,697 |
| 2025-11-11 | 9.820 | 10.020 | 9.800 | 9.870 | 9.870 | 22,009 |
| 2025-11-10 | 10.270 | 10.440 | 9.850 | 9.950 | 9.950 | 38,908 |
| 2025-11-07 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 39,516 |
| 2025-11-06 | 9.740 | 9.940 | 9.560 | 9.890 | 9.890 | 27,861 |
| 2025-11-05 | 9.110 | 9.830 | 9.100 | 9.720 | 9.720 | 46,816 |
| 2025-11-04 | 9.010 | 9.140 | 8.700 | 9.040 | 9.040 | 28,179 |
| 2025-11-03 | 9.180 | 9.300 | 8.810 | 9.140 | 9.140 | 44,387 |
| 2025-10-31 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 33,748 |
| 2025-10-30 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 38,115 |
| 2025-10-29 | 7.720 | 7.870 | 7.610 | 7.800 | 7.800 | 14,699 |
| 2025-10-28 | 7.700 | 7.830 | 7.630 | 7.750 | 7.750 | 12,838 |
| 2025-10-27 | 7.520 | 7.720 | 7.430 | 7.650 | 7.650 | 16,960 |
| 2025-10-24 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 13,922 |
| 2025-10-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 12,623 |
| 2025-10-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 15,731 |
| 2025-10-21 | 7.110 | 7.130 | 7.010 | 7.090 | 7.090 | 28,775 |
| 2025-10-20 | 7.190 | 7.270 | 7.080 | 7.100 | 7.100 | 21,440 |
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.