KEPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 17,125 |
| 2025-10-16 | 7.170 | 7.240 | 7.060 | 7.180 | 7.180 | 15,674 |
| 2025-10-15 | 7.170 | 7.180 | 7.080 | 7.160 | 7.160 | 16,613 |
| 2025-10-14 | 7.130 | 7.180 | 7.080 | 7.080 | 7.080 | 21,244 |
| 2025-10-13 | 7.280 | 7.330 | 7.100 | 7.100 | 7.100 | 23,281 |
| 2025-10-10 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 25,668 |
| 2025-10-09 | 7.280 | 7.340 | 7.140 | 7.150 | 7.150 | 25,219 |
| 2025-10-08 | 7.290 | 7.290 | 7.190 | 7.220 | 7.220 | 19,417 |
| 2025-10-07 | 7.340 | 7.340 | 7.150 | 7.250 | 7.250 | 32,357 |
| 2025-10-06 | 7.470 | 7.510 | 7.220 | 7.300 | 7.300 | 30,972 |
| 2025-10-03 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 16,943 |
| 2025-10-02 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 20,935 |
| 2025-10-01 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 21,667 |
| 2025-09-30 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 33,549 |
| 2025-09-29 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 20,397 |
| 2025-09-26 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 26,449 |
| 2025-09-25 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 38,411 |
| 2025-09-24 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 29,148 |
| 2025-09-23 | 7.790 | 7.870 | 7.710 | 7.730 | 7.730 | 16,231 |
| 2025-09-22 | 7.880 | 7.900 | 7.670 | 7.790 | 7.790 | 19,198 |
| 2025-09-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 10,906 |
| 2025-09-18 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 13,167 |
| 2025-09-17 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 14,316 |
| 2025-09-16 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 13,686 |
| 2025-09-15 | 7.840 | 7.890 | 7.740 | 7.740 | 7.740 | 23,094 |
| 2025-09-12 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 16,576 |
| 2025-09-11 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 14,240 |
| 2025-09-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 12,502 |
| 2025-09-09 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 17,926 |
| 2025-09-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 21,420 |
| 2025-09-05 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 14,227 |
| 2025-09-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 14,639 |
| 2025-09-03 | 7.700 | 7.750 | 7.590 | 7.730 | 7.730 | 13,392 |
| 2025-09-02 | 7.740 | 7.810 | 7.640 | 7.720 | 7.720 | 17,008 |
| 2025-09-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 24,988 |
| 2025-08-29 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 17,828 |
| 2025-08-28 | 7.760 | 7.830 | 7.670 | 7.830 | 7.830 | 17,366 |
| 2025-08-27 | 7.470 | 7.760 | 7.400 | 7.760 | 7.760 | 17,421 |
| 2025-08-26 | 7.360 | 7.420 | 7.330 | 7.400 | 7.400 | 14,099 |
| 2025-08-25 | 7.390 | 7.460 | 7.330 | 7.390 | 7.390 | 14,310 |
| 2025-08-22 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 12,963 |
| 2025-08-21 | 7.250 | 7.290 | 7.160 | 7.160 | 7.160 | 13,198 |
| 2025-08-20 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 13,735 |
| 2025-08-19 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 19,675 |
| 2025-08-18 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 17,069 |
| 2025-08-15 | 7.200 | 7.300 | 7.110 | 7.250 | 7.250 | 15,378 |
| 2025-08-14 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 16,327 |
| 2025-08-13 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 18,280 |
| 2025-08-12 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 17,407 |
| 2025-08-11 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 26,201 |
| 2025-08-08 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 38,962 |
| 2025-08-07 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 17,432 |
| 2025-08-06 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 17,731 |
| 2025-08-05 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 21,822 |
| 2025-08-04 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 30,667 |
| 2025-08-01 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 21,070 |
| 2025-07-31 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 24,512 |
| 2025-07-30 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 38,945 |
| 2025-07-29 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 20,676 |
| 2025-07-28 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 34,052 |
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.