KEPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 28,761 |
| 2025-04-25 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 21,587 |
| 2025-04-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 21,473 |
| 2025-04-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 21,873 |
| 2025-04-22 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 25,079 |
| 2025-04-17 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 25,228 |
| 2025-04-16 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 41,193 |
| 2025-04-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 22,631 |
| 2025-04-14 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 24,843 |
| 2025-04-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 19,420 |
| 2025-04-10 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 22,672 |
| 2025-04-09 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 30,103 |
| 2025-04-08 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 31,188 |
| 2025-04-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 46,201 |
| 2025-04-04 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 34,202 |
| 2025-04-03 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 25,588 |
| 2025-04-02 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 28,264 |
| 2025-04-01 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 50,743 |
| 2025-03-31 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 31,433 |
| 2025-03-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 32,537 |
| 2025-03-27 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 26,221 |
| 2025-03-26 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 21,455 |
| 2025-03-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 22,071 |
| 2025-03-24 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 25,955 |
| 2025-03-21 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 33,366 |
| 2025-03-20 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 36,237 |
| 2025-03-19 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 25,158 |
| 2025-03-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 36,411 |
| 2025-03-17 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 31,826 |
| 2025-03-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 30,433 |
| 2025-03-13 | 7.450 | 7.550 | 7.260 | 7.450 | 7.450 | 33,725 |
| 2025-03-12 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 37,848 |
| 2025-03-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 28,714 |
| 2025-03-10 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 45,261 |
| 2025-03-07 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 53,911 |
| 2025-03-06 | 7.680 | 7.990 | 7.430 | 7.440 | 7.440 | 74,092 |
| 2025-03-05 | 8.050 | 8.590 | 7.540 | 7.600 | 7.600 | 63,641 |
| 2025-02-28 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 81,051 |
| 2025-02-27 | 9.200 | 9.220 | 8.220 | 8.330 | 8.330 | 118,726 |
| 2025-02-26 | 9.320 | 9.540 | 9.270 | 9.350 | 9.350 | 15,239 |
| 2025-02-25 | 9.560 | 9.660 | 9.270 | 9.270 | 9.270 | 17,526 |
| 2025-02-24 | 9.700 | 9.710 | 9.440 | 9.460 | 9.460 | 14,770 |
| 2025-02-21 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 20,461 |
| 2025-02-20 | 10.000 | 10.080 | 9.820 | 9.890 | 9.890 | 9,482 |
| 2025-02-19 | 9.970 | 10.000 | 9.840 | 10.000 | 10.000 | 9,432 |
| 2025-02-18 | 10.290 | 10.300 | 9.890 | 9.930 | 9.930 | 11,753 |
| 2025-02-17 | 9.950 | 10.330 | 9.930 | 10.190 | 10.190 | 12,151 |
| 2025-02-14 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 9,907 |
| 2025-02-13 | 9.720 | 9.850 | 9.610 | 9.700 | 9.700 | 9,174 |
| 2025-02-12 | 9.820 | 9.870 | 9.700 | 9.700 | 9.700 | 9,707 |
| 2025-02-11 | 9.790 | 9.970 | 9.730 | 9.970 | 9.970 | 9,477 |
| 2025-02-10 | 9.950 | 10.100 | 9.750 | 9.780 | 9.780 | 12,304 |
| 2025-02-07 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 9,252 |
| 2025-02-06 | 9.680 | 10.080 | 9.640 | 10.080 | 10.080 | 9,071 |
| 2025-02-05 | 9.840 | 9.910 | 9.630 | 9.700 | 9.700 | 13,389 |
| 2025-02-04 | 10.050 | 10.090 | 9.790 | 9.900 | 9.900 | 11,130 |
| 2025-02-03 | 10.270 | 10.300 | 9.920 | 10.090 | 10.090 | 16,498 |
| 2025-01-31 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 10,032 |
| 2025-01-30 | 10.200 | 10.410 | 10.040 | 10.390 | 10.390 | 12,001 |
| 2025-01-29 | 10.250 | 10.370 | 10.180 | 10.280 | 10.280 | 8,136 |
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.