KEPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 10.200 | 10.300 | 10.100 | 10.100 | 10.100 | 9,562 |
| 2025-01-27 | 9.900 | 10.300 | 9.860 | 10.150 | 10.150 | 13,715 |
| 2025-01-24 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 12,068 |
| 2025-01-23 | 9.590 | 9.710 | 9.520 | 9.700 | 9.700 | 7,418 |
| 2025-01-22 | 9.530 | 9.640 | 9.450 | 9.640 | 9.640 | 11,148 |
| 2025-01-21 | 9.500 | 9.700 | 9.450 | 9.520 | 9.520 | 9,814 |
| 2025-01-20 | 9.490 | 9.650 | 9.330 | 9.580 | 9.580 | 11,205 |
| 2025-01-17 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 10,631 |
| 2025-01-16 | 9.630 | 9.630 | 9.400 | 9.530 | 9.530 | 9,771 |
| 2025-01-15 | 9.220 | 9.750 | 9.220 | 9.580 | 9.580 | 11,401 |
| 2025-01-14 | 9.220 | 9.300 | 9.130 | 9.210 | 9.210 | 11,379 |
| 2025-01-13 | 9.410 | 9.560 | 9.190 | 9.300 | 9.300 | 10,996 |
| 2025-01-10 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 9,897 |
| 2025-01-09 | 9.250 | 9.450 | 9.160 | 9.450 | 9.450 | 11,027 |
| 2025-01-08 | 9.320 | 9.340 | 9.110 | 9.150 | 9.150 | 14,425 |
| 2025-01-07 | 9.210 | 9.350 | 9.200 | 9.220 | 9.220 | 12,935 |
| 2025-01-06 | 9.110 | 9.290 | 9.100 | 9.110 | 9.110 | 18,114 |
| 2025-01-03 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 19,649 |
| 2025-01-02 | 9.400 | 9.400 | 9.070 | 9.190 | 9.190 | 23,650 |
| 2024-12-30 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 20,028 |
| 2024-12-27 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 11,251 |
| 2024-12-26 | 9.550 | 9.600 | 9.360 | 9.500 | 9.500 | 12,197 |
| 2024-12-23 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 16,418 |
| 2024-12-20 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 12,857 |
| 2024-12-19 | 9.320 | 9.490 | 9.270 | 9.490 | 9.490 | 12,575 |
| 2024-12-18 | 9.450 | 9.450 | 9.150 | 9.340 | 9.340 | 18,102 |
| 2024-12-17 | 9.470 | 9.660 | 9.290 | 9.470 | 9.470 | 14,519 |
| 2024-12-16 | 9.650 | 9.650 | 9.370 | 9.470 | 9.470 | 17,912 |
| 2024-12-13 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 13,369 |
| 2024-12-12 | 9.990 | 10.100 | 9.600 | 9.790 | 9.790 | 15,581 |
| 2024-12-11 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 11,958 |
| 2024-12-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.