KEPLER WEBER ON (KEPL3)

KEPL3
🏛️ Brasil →
7.40
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 9.16 9.17 9.09 9.15 117.8K
10:05 9.15 9.17 8.67 8.88 357.3K
10:10 8.87 8.89 8.80 8.82 89.5K
10:15 8.81 8.87 8.71 8.71 79.1K
10:20 8.70 8.76 8.70 8.72 51.5K
10:25 8.72 8.74 8.65 8.73 164.3K
10:30 8.73 8.83 8.73 8.79 129.7K
10:35 8.78 8.85 8.77 8.81 85.0K
10:40 8.80 8.80 8.76 8.79 53.2K
10:45 8.78 8.80 8.76 8.78 37.2K
10:50 8.76 8.78 8.71 8.71 99.2K
10:55 8.70 8.71 8.65 8.66 263.8K
11:00 8.66 8.73 8.66 8.68 77.0K
11:05 8.71 8.74 8.70 8.72 41.3K
11:10 8.72 8.73 8.65 8.65 70.6K
11:15 8.66 8.71 8.65 8.71 64.3K
11:20 8.70 8.73 8.69 8.69 60.1K
11:25 8.68 8.70 8.68 8.70 58.0K
11:30 8.71 8.74 8.69 8.73 39.5K
11:35 8.72 8.75 8.71 8.72 42.0K
11:40 8.72 8.77 8.72 8.74 50.4K
11:45 8.73 8.78 8.72 8.77 25.4K
11:50 8.77 8.78 8.68 8.68 101.3K
11:55 8.67 8.68 8.63 8.67 130.4K
12:00 8.67 8.68 8.65 8.67 51.2K
12:05 8.65 8.68 8.65 8.68 47.8K
12:10 8.67 8.68 8.64 8.64 39.2K
12:15 8.65 8.65 8.57 8.58 170.5K
12:20 8.57 8.61 8.55 8.58 137.1K
12:25 8.58 8.58 8.53 8.53 148.0K
12:30 8.52 8.53 8.48 8.49 137.1K
12:35 8.49 8.49 8.47 8.48 48.0K
12:40 8.49 8.50 8.47 8.50 89.1K
12:45 8.49 8.50 8.48 8.49 59.5K
12:50 8.49 8.50 8.47 8.48 153.9K
12:55 8.47 8.49 8.43 8.44 67.8K
13:00 8.44 8.44 8.41 8.42 86.6K
13:05 8.41 8.44 8.34 8.34 275.2K
13:10 8.34 8.39 8.34 8.38 34.5K
13:15 8.37 8.39 8.33 8.34 79.9K
13:20 8.34 8.36 8.33 8.35 52.5K
13:25 8.36 8.38 8.34 8.37 53.2K
13:30 8.37 8.38 8.31 8.32 84.5K
13:35 8.32 8.33 8.28 8.29 81.3K
13:40 8.28 8.31 8.28 8.28 96.4K
13:45 8.30 8.31 8.29 8.30 51.1K
13:50 8.31 8.35 8.30 8.31 147.2K
13:55 8.30 8.34 8.30 8.32 44.5K
14:00 8.31 8.39 8.31 8.39 54.7K
14:05 8.38 8.40 8.36 8.39 57.7K
14:10 8.39 8.40 8.36 8.39 37.3K
14:15 8.38 8.39 8.36 8.36 29.3K
14:20 8.36 8.37 8.34 8.36 63.6K
14:25 8.35 8.37 8.34 8.37 39.6K
14:30 8.37 8.38 8.35 8.36 51.9K
14:35 8.35 8.38 8.35 8.37 55.1K
14:40 8.37 8.39 8.37 8.39 46.4K
14:45 8.39 8.39 8.32 8.33 85.1K
14:50 8.32 8.34 8.30 8.32 45.8K
14:55 8.31 8.33 8.30 8.32 44.2K
15:00 8.33 8.33 8.27 8.27 103.7K
15:05 8.27 8.29 8.27 8.28 30.7K
15:10 8.28 8.30 8.27 8.28 26.8K
15:15 8.29 8.30 8.25 8.26 104.5K
15:20 8.26 8.27 8.24 8.24 91.5K
15:30 8.24 8.25 8.22 8.24 86.1K
15:35 8.25 8.25 8.20 8.24 106.2K
15:40 8.24 8.25 8.22 8.25 43.4K
15:45 8.25 8.27 8.23 8.27 141.0K
15:50 8.27 8.31 8.27 8.31 29.6K
15:55 8.33 8.39 8.33 8.34 158.9K
16:00 8.36 8.39 8.36 8.39 75.0K
16:05 8.39 8.40 8.37 8.38 79.5K
16:10 8.38 8.38 8.34 8.34 49.5K
16:15 8.35 8.35 8.30 8.32 55.9K
16:20 8.32 8.36 8.32 8.36 42.2K
16:25 8.35 8.39 8.35 8.38 35.6K
16:30 8.39 8.39 8.34 8.34 28.3K
16:35 8.35 8.35 8.33 8.35 34.6K
16:40 8.36 8.36 8.34 8.35 16.2K
16:45 8.35 8.37 8.35 8.36 34.4K
16:50 8.36 8.39 8.35 8.36 48.6K
16:55 8.37 8.38 8.36 8.37 39.4K
17:00 8.38 8.38 8.35 8.36 45.3K
17:05 8.35 8.36 8.34 8.34 32.9K
17:10 8.35 8.36 8.34 8.34 16.3K
17:15 8.36 8.36 8.34 8.36 25.8K
17:20 8.35 8.35 8.33 8.34 67.2K
17:25 8.35 8.35 8.33 8.33 23.6K
17:30 8.34 8.35 8.33 8.35 28.7K
17:35 8.35 8.35 8.31 8.33 41.9K
17:40 8.32 8.34 8.32 8.33 32.0K
17:45 8.33 8.33 8.31 8.32 41.9K
17:50 8.33 8.33 8.31 8.32 37.5K
17:55 8.29 8.29 8.29 8.29 266.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles