Stock listing
B3:KEPL3 Kepler Weber SA Ações
Home listing (B3) of Kepler Weber SA
Follow Kepler Weber SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:KEPL3
7.31 BRL -0.04 (-0.5%)
Close on Oct 14, 2026
- Day range
- 7.12 – 7.43 BRLOct 14, 2026
- Volume
- 3.67M sharesOct 14, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:KEPL3 · Home | 7.31 BRL | -0.04 (-0.5%) | 3,673,200 | 7.32 | 7.43 | 7.12 | 7.35 | Close on Oct 14, 2026 |
Daily closes
Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:KEPL3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.31 | -0.04 | -0.5% | 7.32 | 7.43 | 7.12 | 3,673,200 | |
| 7.35 | -0.34 | -4.4% | 7.71 | 7.71 | 7.35 | 2,270,600 | |
| 7.69 | +0.25 | +3.4% | 7.48 | 7.84 | 7.46 | 2,994,900 | |
| 7.44 | +0.22 | +3.0% | 7.22 | 7.45 | 7.21 | 2,269,100 | |
| 7.22 | +0.09 | +1.3% | 7.13 | 7.25 | 7.07 | 1,804,800 | |
| 7.13 | +0.13 | +1.9% | 7.00 | 7.20 | 6.99 | 2,124,300 | |
| 7.00 | +0.22 | +3.2% | 7.40 | 7.40 | 7.00 | 3,438,200 | |
| 6.78 | +0.25 | +3.8% | 6.59 | 6.85 | 6.53 | 1,786,700 | |
| 6.53 | +0.02 | +0.3% | 6.59 | 6.59 | 6.46 | 1,052,400 | |
| 6.51 | -0.04 | -0.6% | 6.59 | 6.62 | 6.46 | 1,786,600 | |
| 6.55 | +0.02 | +0.3% | 6.54 | 6.56 | 6.47 | 852,900 | |
| 6.53 | +0.07 | +1.1% | 6.46 | 6.57 | 6.42 | 1,144,700 | |
| 6.46 | -0.04 | -0.6% | 6.46 | 6.55 | 6.36 | 1,852,900 | |
| 6.50 | 0.00 | 0.0% | 6.50 | 6.50 | 6.37 | 1,442,900 | |
| 6.50 | -0.05 | -0.8% | 6.54 | 6.56 | 6.46 | 697,400 | |
| 6.55 | 0.00 | 0.0% | 6.55 | 6.58 | 6.47 | 664,200 | |
| 6.55 | +0.01 | +0.2% | 6.54 | 6.58 | 6.49 | 1,123,600 | |
| 6.54 | +0.13 | +2.0% | 6.38 | 6.58 | 6.29 | 2,244,200 | |
| 6.41 | 0.00 | 0.0% | 6.41 | 6.50 | 6.38 | 1,657,700 | |
| 6.41 | -0.07 | -1.1% | 6.47 | 6.48 | 6.35 | 2,014,800 | |
| 6.48 | -0.10 | -1.5% | 6.53 | 6.57 | 6.45 | 1,717,900 | |
| 6.58 | -0.05 | -0.8% | 6.57 | 6.61 | 6.47 | 1,037,400 | |
| 6.63 | -0.04 | -0.6% | 6.70 | 6.71 | 6.57 | 754,000 | |
| 6.67 | -0.10 | -1.5% | 6.74 | 6.77 | 6.66 | 1,250,300 | |
| 6.77 | +0.04 | +0.6% | 6.75 | 6.78 | 6.64 | 890,900 | |
| 6.73 | +0.05 | +0.7% | 6.74 | 6.80 | 6.67 | 777,800 | |
| 6.68 | +0.08 | +1.2% | 6.55 | 6.76 | 6.48 | 1,089,800 | |
| 6.60 | +0.05 | +0.8% | 6.60 | 6.64 | 6.46 | 1,182,500 | |
| 6.55 | +0.03 | +0.5% | 6.54 | 6.63 | 6.50 | 1,357,200 | |
| 6.52 | -0.06 | -0.9% | 6.58 | 6.61 | 6.51 | 1,046,200 | |
| 6.58 | +0.03 | +0.5% | 6.59 | 6.65 | 6.48 | 1,241,900 | |
| 6.55 | -0.02 | -0.3% | 6.56 | 6.60 | 6.45 | 933,100 | |
| 6.57 | +0.05 | +0.8% | 6.50 | 6.58 | 6.45 | 851,800 | |
| 6.52 | +0.12 | +1.9% | 6.42 | 6.55 | 6.40 | 1,371,500 | |
| 6.40 | +0.16 | +2.6% | 6.21 | 6.40 | 6.19 | 1,367,600 | |
| 6.24 | +0.11 | +1.8% | 6.11 | 6.27 | 6.08 | 924,500 | |
| 6.13 | +0.33 | +5.7% | 5.83 | 6.22 | 5.79 | 2,113,400 | |
| 5.80 | +0.11 | +1.9% | 5.68 | 5.87 | 5.63 | 1,781,400 | |
| 5.69 | 0.00 | 0.0% | 5.72 | 5.78 | 5.62 | 1,077,000 | |
| 5.69 | -0.18 | -3.1% | 5.87 | 5.90 | 5.69 | 1,115,900 | |
| 5.87 | +0.09 | +1.6% | 5.78 | 5.88 | 5.66 | 3,149,700 | |
| 5.78 | +0.03 | +0.5% | 5.71 | 5.78 | 5.62 | 1,823,100 | |
| 5.75 | -0.09 | -1.5% | 5.70 | 5.79 | 5.57 | 1,643,700 | |
| 5.84 | -0.05 | -0.8% | 5.91 | 5.95 | 5.81 | 886,600 | |
| 5.89 | -0.13 | -2.2% | 6.03 | 6.07 | 5.80 | 1,931,300 | |
| 6.02 | -0.09 | -1.5% | 6.12 | 6.13 | 5.96 | 1,118,100 | |
| 6.11 | +0.01 | +0.2% | 6.11 | 6.16 | 6.04 | 1,056,500 | |
| 6.10 | -0.20 | -3.2% | 6.32 | 6.35 | 6.10 | 1,229,300 | |
| 6.30 | -0.05 | -0.8% | 6.36 | 6.40 | 6.29 | 679,000 | |
| 6.35 | -0.01 | -0.2% | 6.39 | 6.46 | 6.32 | 950,100 | |
| 6.36 | -0.02 | -0.3% | 6.44 | 6.45 | 6.23 | 1,251,700 | |
| 6.38 | -0.11 | -1.7% | 6.50 | 6.51 | 6.38 | 590,800 | |
| 6.49 | +0.04 | +0.6% | 6.46 | 6.53 | 6.43 | 627,000 | |
| 6.45 | +0.01 | +0.2% | 6.47 | 6.50 | 6.38 | 702,800 | |
| 6.44 | +0.04 | +0.6% | 6.43 | 6.54 | 6.36 | 778,700 | |
| 6.40 | +0.03 | +0.5% | 6.40 | 6.46 | 6.36 | 398,800 | |
| 6.37 | +0.02 | +0.3% | 6.35 | 6.40 | 6.34 | 434,200 | |
| 6.35 | -0.13 | -2.0% | 6.50 | 6.50 | 6.35 | 418,400 | |
| 6.48 | +0.12 | +1.9% | 6.38 | 6.50 | 6.35 | 479,200 | |
| 6.36 | +0.03 | +0.5% | 6.33 | 6.39 | 6.31 | 532,900 | |
| 6.33 | -0.02 | -0.3% | 6.37 | 6.43 | 6.33 | 500,400 | |
| 6.35 | -0.08 | -1.2% | 6.46 | 6.46 | 6.35 | 761,600 | |
| 6.43 | -0.04 | -0.6% | 6.50 | 6.50 | 6.32 | 729,400 | |
| 6.47 | -0.08 | -1.2% | 6.55 | 6.66 | 6.46 | 985,100 | |
| 6.55 | -0.03 | -0.5% | 6.61 | 6.61 | 6.38 | 1,429,000 |
- Ticker
- B3:KEPL3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · Aug 12, 2026
2Q26 Full DFs
Latest news
2Q26 Full DFs
Aug 12, 2026
Closed 5.75 (-1.5%) on Aug 13, 2026
Kepler Weber SA on 6ix
- News releases
- 1 in the last 12 months · 6 in all · newest Aug 12, 2026 · oldest 2025
Where Kepler Weber SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:KEPL3 · Home listing · This page | B3 | Brazil | BRL |
| B3:KEPL3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Kepler Weber SA.