KEPLER WEBER ON (KEPL3)

KEPL3
🏛️ Brasil →
7.23
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 9.28 9.33 9.28 9.28 15.0K
10:05 9.30 9.34 9.28 9.28 9.4K
10:10 9.28 9.32 9.28 9.30 25.7K
10:15 9.28 9.29 9.25 9.26 32.5K
10:20 9.25 9.32 9.25 9.32 19.7K
10:25 9.31 9.34 9.30 9.32 4.6K
10:30 9.33 9.34 9.30 9.31 8.3K
10:35 9.32 9.36 9.32 9.33 10.0K
10:40 9.33 9.34 9.32 9.34 3.2K
10:45 9.34 9.35 9.33 9.35 6.5K
10:50 9.35 9.38 9.35 9.37 7.3K
10:55 9.37 9.37 9.34 9.35 2.1K
11:00 9.35 9.35 9.34 9.34 2.0K
11:05 9.35 9.36 9.35 9.35 1.3K
11:10 9.35 9.35 9.32 9.34 2.6K
11:15 9.34 9.35 9.32 9.35 3.8K
11:20 9.33 9.35 9.33 9.33 13.3K
11:25 9.33 9.34 9.32 9.33 4.9K
11:30 9.33 9.34 9.33 9.34 2.2K
11:35 9.34 9.35 9.34 9.35 2.0K
11:40 9.35 9.35 9.33 9.33 4.7K
11:45 9.34 9.34 9.30 9.31 9.5K
11:50 9.31 9.31 9.26 9.26 32.5K
11:55 9.28 9.28 9.25 9.26 12.2K
12:00 9.25 9.26 9.24 9.24 6.2K
12:05 9.25 9.25 9.24 9.24 2.0K
12:10 9.24 9.25 9.23 9.23 9.5K
12:15 9.23 9.24 9.23 9.23 5.1K
12:20 9.23 9.24 9.23 9.23 14.1K
12:25 9.23 9.24 9.23 9.24 8.9K
12:30 9.24 9.26 9.24 9.25 3.3K
12:35 9.25 9.26 9.24 9.24 4.1K
12:40 9.24 9.25 9.24 9.24 2.2K
12:45 9.25 9.25 9.24 9.24 2.5K
12:50 9.24 9.25 9.23 9.24 13.3K
12:55 9.25 9.26 9.24 9.24 7.6K
13:00 9.24 9.25 9.24 9.24 5.6K
13:05 9.24 9.26 9.24 9.24 3.0K
13:10 9.24 9.26 9.24 9.24 4.4K
13:15 9.24 9.26 9.24 9.24 4.1K
13:20 9.24 9.26 9.24 9.26 4.7K
13:25 9.25 9.27 9.25 9.26 6.8K
13:30 9.27 9.27 9.26 9.26 1.4K
13:35 9.26 9.28 9.26 9.26 5.0K
13:40 9.28 9.29 9.27 9.28 49.1K
13:45 9.28 9.30 9.28 9.30 80.2K
13:50 9.31 9.32 9.30 9.31 3.3K
13:55 9.31 9.32 9.31 9.32 8.0K
14:00 9.31 9.32 9.31 9.32 3.2K
14:05 9.31 9.32 9.31 9.31 5.2K
14:10 9.31 9.32 9.31 9.31 4.1K
14:15 9.31 9.32 9.30 9.30 11.2K
14:20 9.30 9.32 9.30 9.32 3.1K
14:25 9.28 9.29 9.26 9.26 93.9K
14:30 9.26 9.27 9.24 9.24 62.3K
14:35 9.24 9.24 9.22 9.23 82.4K
14:40 9.23 9.25 9.23 9.24 13.8K
14:45 9.24 9.25 9.23 9.24 18.3K
14:50 9.23 9.24 9.23 9.24 19.5K
14:55 9.25 9.25 9.24 9.24 9.8K
15:00 9.23 9.23 9.19 9.20 219.6K
15:05 9.19 9.20 9.19 9.19 35.8K
15:10 9.19 9.19 9.15 9.17 181.9K
15:15 9.18 9.18 9.16 9.17 32.7K
15:20 9.16 9.17 9.16 9.16 13.2K
15:25 9.17 9.18 9.17 9.18 11.5K
15:30 9.17 9.18 9.17 9.17 18.2K
15:35 9.19 9.20 9.17 9.18 8.7K
15:40 9.18 9.20 9.17 9.17 18.7K
15:45 9.17 9.18 9.17 9.17 9.3K
15:50 9.18 9.18 9.17 9.17 10.0K
15:55 9.18 9.18 9.17 9.17 4.6K
16:00 9.17 9.20 9.17 9.20 32.7K
16:05 9.20 9.23 9.19 9.22 25.9K
16:10 9.23 9.23 9.21 9.23 6.3K
16:15 9.22 9.24 9.22 9.24 8.1K
16:20 9.23 9.24 9.20 9.21 41.5K
16:25 9.21 9.22 9.21 9.22 23.5K
16:30 9.22 9.23 9.21 9.22 21.6K
16:35 9.22 9.24 9.22 9.24 10.3K
16:40 9.24 9.25 9.23 9.24 19.0K
16:45 9.25 9.25 9.22 9.24 42.9K
16:50 9.25 9.25 9.21 9.25 49.6K
16:55 9.28 9.28 9.28 9.28 99.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles