KEPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 7.130 | 7.250 | 7.070 | 7.200 | 7.200 | 16,204 |
| 2026-10-06 | 7.010 | 7.200 | 6.990 | 7.190 | 7.190 | 15,426 |
| 2026-10-05 | 6.900 | 7.460 | 6.900 | 7.040 | 7.040 | 25,602 |
| 2026-10-02 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 13,518 |
| 2026-10-01 | 6.580 | 6.610 | 6.460 | 6.550 | 6.550 | 11,266 |
| 2026-09-30 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2026-09-28 | 6.460 | 6.580 | 6.430 | 6.570 | 6.570 | 10,191 |
| 2026-09-25 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 11,546 |
| 2026-09-24 | 6.500 | 6.500 | 6.380 | 6.440 | 6.440 | 9,791 |
| 2026-09-23 | 6.560 | 6.560 | 6.470 | 6.540 | 6.540 | 10,029 |
| 2026-09-22 | 6.570 | 6.590 | 6.490 | 6.560 | 6.560 | 10,840 |
| 2026-09-21 | 6.570 | 6.580 | 6.490 | 6.550 | 6.550 | 12,164 |
| 2026-09-18 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 12,641 |
| 2026-09-17 | 6.460 | 6.500 | 6.390 | 6.490 | 6.490 | 9,428 |
| 2026-09-16 | 6.510 | 6.560 | 6.350 | 6.440 | 6.440 | 13,155 |
| 2026-09-15 | 6.580 | 6.580 | 6.450 | 6.470 | 6.470 | 12,203 |
| 2026-09-14 | 6.630 | 6.630 | 6.500 | 6.600 | 6.600 | 12,977 |
| 2026-09-11 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 11,751 |
| 2026-09-10 | 6.770 | 6.770 | 6.670 | 6.750 | 6.750 | 10,566 |
| 2026-09-09 | 6.790 | 6.790 | 6.640 | 6.750 | 6.750 | 11,387 |
| 2026-09-08 | 6.700 | 6.790 | 6.680 | 6.760 | 6.760 | 12,070 |
| 2026-09-04 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 12,951 |
| 2026-09-03 | 6.590 | 6.650 | 6.460 | 6.550 | 6.550 | 14,388 |
| 2026-09-02 | 6.580 | 6.640 | 6.500 | 6.620 | 6.620 | 13,395 |
| 2026-09-01 | 6.580 | 6.620 | 6.500 | 6.580 | 6.580 | 12,036 |
| 2026-08-31 | 6.640 | 6.660 | 6.500 | 6.570 | 6.570 | 10,379 |
| 2026-08-28 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 8,861 |
| 2026-08-27 | 6.500 | 6.590 | 6.460 | 6.560 | 6.560 | 7,498 |
| 2026-08-26 | 6.450 | 6.540 | 6.400 | 6.540 | 6.540 | 8,777 |
| 2026-08-25 | 6.200 | 6.380 | 6.200 | 6.380 | 6.380 | 9,080 |
| 2026-08-24 | 6.140 | 6.280 | 6.140 | 6.280 | 6.280 | 11,211 |
| 2026-08-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 12,214 |
| 2026-08-20 | 5.710 | 5.870 | 5.650 | 5.850 | 5.850 | 12,106 |
| 2026-08-19 | 5.760 | 5.850 | 5.640 | 5.720 | 5.720 | 15,481 |
| 2026-08-18 | 5.880 | 5.890 | 5.700 | 5.710 | 5.710 | 16,879 |
| 2026-08-17 | 5.840 | 5.900 | 5.660 | 5.900 | 5.900 | 16,944 |
| 2026-08-14 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 22,346 |
| 2026-08-13 | 5.750 | 5.850 | 5.580 | 5.800 | 5.800 | 26,308 |
| 2026-08-12 | 5.900 | 6.000 | 5.810 | 5.880 | 5.880 | 17,517 |
| 2026-08-11 | 6.030 | 6.090 | 5.810 | 5.870 | 5.870 | 27,599 |
| 2026-08-10 | 6.200 | 6.210 | 5.970 | 6.050 | 6.050 | 24,996 |
| 2026-08-07 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 18,944 |
| 2026-08-06 | 6.330 | 6.340 | 6.120 | 6.120 | 6.120 | 28,396 |
| 2026-08-05 | 6.350 | 6.410 | 6.300 | 6.310 | 6.310 | 13,618 |
| 2026-08-04 | 6.380 | 6.450 | 6.330 | 6.340 | 6.340 | 11,666 |
| 2026-08-03 | 6.450 | 6.450 | 6.230 | 6.340 | 6.340 | 22,901 |
| 2026-07-31 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 11,009 |
| 2026-07-30 | 6.450 | 6.530 | 6.420 | 6.490 | 6.490 | 8,783 |
| 2026-07-29 | 6.480 | 6.500 | 6.380 | 6.430 | 6.430 | 8,996 |
| 2026-07-28 | 6.470 | 6.550 | 6.360 | 6.360 | 6.360 | 10,267 |
| 2026-07-27 | 6.400 | 6.470 | 6.370 | 6.400 | 6.400 | 9,731 |
| 2026-07-24 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 10,559 |
| 2026-07-23 | 6.530 | 6.530 | 6.360 | 6.440 | 6.440 | 10,788 |
| 2026-07-22 | 6.370 | 6.500 | 6.360 | 6.450 | 6.450 | 9,000 |
| 2026-07-21 | 6.350 | 6.390 | 6.320 | 6.390 | 6.390 | 12,319 |
| 2026-07-20 | 6.440 | 6.470 | 6.350 | 6.350 | 6.350 | 13,558 |
| 2026-07-17 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 14,072 |
| 2026-07-16 | 6.490 | 6.510 | 6.340 | 6.450 | 6.450 | 17,689 |
| 2026-07-15 | 6.590 | 6.650 | 6.460 | 6.560 | 6.560 | 14,105 |
| 2026-07-14 | 6.650 | 6.680 | 6.390 | 6.580 | 6.580 | 18,525 |
Page 1 of 4 · 240 trading daysOlder →
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.