KEPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 21,604 |
| 2025-07-24 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 14,899 |
| 2025-07-23 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 17,238 |
| 2025-07-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 31,851 |
| 2025-07-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 27,634 |
| 2025-07-18 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 38,834 |
| 2025-07-17 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 21,299 |
| 2025-07-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 40,312 |
| 2025-07-15 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 25,021 |
| 2025-07-14 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 26,690 |
| 2025-07-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 40,139 |
| 2025-07-10 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 32,180 |
| 2025-07-09 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 25,620 |
| 2025-07-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 20,995 |
| 2025-07-07 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 24,462 |
| 2025-07-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 24,806 |
| 2025-07-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 18,719 |
| 2025-07-02 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 23,343 |
| 2025-07-01 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 20,385 |
| 2025-06-30 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 20,282 |
| 2025-06-27 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 12,993 |
| 2025-06-26 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 13,531 |
| 2025-06-25 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 25,292 |
| 2025-06-24 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 13,688 |
| 2025-06-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 21,287 |
| 2025-06-20 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 20,740 |
| 2025-06-18 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 13,871 |
| 2025-06-17 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 16,907 |
| 2025-06-16 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 15,165 |
| 2025-06-13 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 16,662 |
| 2025-06-12 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 17,446 |
| 2025-06-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 14,409 |
| 2025-06-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 13,440 |
| 2025-06-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 22,409 |
| 2025-06-06 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 18,131 |
| 2025-06-05 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 16,040 |
| 2025-06-04 | 8.300 | 8.350 | 8.130 | 8.140 | 8.140 | 16,474 |
| 2025-06-03 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 18,005 |
| 2025-06-02 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 25,099 |
| 2025-05-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 22,581 |
| 2025-05-29 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 16,151 |
| 2025-05-28 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 20,497 |
| 2025-05-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 36,472 |
| 2025-05-26 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 18,137 |
| 2025-05-23 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 19,699 |
| 2025-05-22 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 18,546 |
| 2025-05-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 33,055 |
| 2025-05-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 23,824 |
| 2025-05-19 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 20,255 |
| 2025-05-16 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 27,262 |
| 2025-05-15 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 29,361 |
| 2025-05-14 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 21,698 |
| 2025-05-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 16,973 |
| 2025-05-12 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 22,337 |
| 2025-05-09 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2025-05-06 | 7.640 | 7.690 | 7.460 | 7.570 | 7.570 | 26,015 |
| 2025-05-05 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 31,498 |
| 2025-05-02 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 28,274 |
| 2025-04-30 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 63,358 |
| 2025-04-29 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 20,664 |
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.