KEPLER WEBER ON (KEPL3)

KEPL3
🏛️ Brasil →
7.27
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 8.34 8.41 8.34 8.37 19.0K
10:05 8.38 8.38 8.35 8.36 20.5K
10:10 8.36 8.37 8.35 8.35 8.9K
10:15 8.35 8.36 8.34 8.35 12.6K
10:20 8.35 8.36 8.34 8.34 13.5K
10:25 8.34 8.35 8.34 8.35 9.0K
10:30 8.35 8.35 8.32 8.32 22.1K
10:35 8.32 8.34 8.32 8.32 8.6K
10:40 8.31 8.32 8.30 8.32 14.7K
10:45 8.32 8.33 8.31 8.32 13.0K
10:50 8.33 8.34 8.31 8.33 11.2K
10:55 8.33 8.33 8.33 8.33 1.7K
11:00 8.33 8.33 8.32 8.32 3.1K
11:05 8.32 8.32 8.31 8.31 15.2K
11:10 8.31 8.31 8.31 8.31 6.2K
11:15 8.31 8.32 8.30 8.31 14.8K
11:20 8.31 8.31 8.30 8.31 14.7K
11:25 8.32 8.32 8.30 8.30 10.0K
11:30 8.31 8.32 8.27 8.28 36.7K
11:35 8.27 8.28 8.26 8.27 10.2K
11:40 8.27 8.27 8.26 8.27 6.8K
11:45 8.26 8.29 8.25 8.28 35.2K
11:50 8.27 8.27 8.26 8.26 5.2K
11:55 8.26 8.28 8.26 8.26 17.8K
12:00 8.24 8.28 8.24 8.28 42.2K
12:05 8.28 8.33 8.26 8.33 86.1K
12:10 8.32 8.32 8.30 8.31 11.0K
12:15 8.32 8.33 8.31 8.31 17.4K
12:20 8.31 8.32 8.30 8.30 4.7K
12:25 8.30 8.31 8.30 8.30 10.5K
12:30 8.29 8.30 8.27 8.27 5.6K
12:35 8.27 8.28 8.26 8.27 8.0K
12:40 8.26 8.27 8.26 8.27 4.9K
12:45 8.26 8.28 8.26 8.28 16.5K
12:50 8.27 8.28 8.26 8.26 3.9K
12:55 8.26 8.27 8.23 8.23 21.5K
13:00 8.22 8.25 8.22 8.25 5.3K
13:05 8.25 8.25 8.23 8.25 2.4K
13:10 8.25 8.25 8.24 8.25 6.5K
13:15 8.25 8.25 8.24 8.25 2.5K
13:20 8.25 8.25 8.24 8.25 2.2K
13:25 8.25 8.25 8.24 8.25 2.7K
13:30 8.24 8.26 8.24 8.26 11.9K
13:35 8.26 8.26 8.25 8.26 2.8K
13:40 8.26 8.26 8.25 8.26 3.0K
13:45 8.26 8.27 8.25 8.26 7.4K
13:50 8.27 8.27 8.26 8.27 2.0K
13:55 8.26 8.27 8.26 8.27 3.4K
14:00 8.27 8.28 8.26 8.28 1.7K
14:05 8.28 8.28 8.26 8.26 3.8K
14:10 8.26 8.30 8.26 8.29 15.1K
14:15 8.29 8.29 8.28 8.28 5.3K
14:20 8.29 8.30 8.28 8.30 9.8K
14:25 8.29 8.29 8.28 8.28 2.6K
14:30 8.28 8.30 8.28 8.30 5.3K
14:35 8.30 8.30 8.29 8.29 1.3K
14:40 8.31 8.32 8.31 8.31 18.6K
14:45 8.30 8.30 8.28 8.28 3.8K
14:50 8.30 8.30 8.27 8.27 3.3K
14:55 8.29 8.30 8.27 8.30 9.9K
15:00 8.28 8.30 8.28 8.29 2.2K
15:05 8.29 8.31 8.29 8.30 7.1K
15:10 8.31 8.31 8.29 8.29 20.2K
15:15 8.29 8.30 8.29 8.29 5.0K
15:20 8.30 8.30 8.28 8.30 7.7K
15:25 8.30 8.30 8.29 8.30 2.5K
15:30 8.29 8.32 8.29 8.30 14.9K
15:35 8.31 8.31 8.30 8.30 4.0K
15:40 8.30 8.31 8.29 8.29 7.2K
15:45 8.30 8.30 8.28 8.28 12.3K
15:50 8.29 8.29 8.27 8.27 19.0K
15:55 8.27 8.28 8.26 8.27 3.3K
16:00 8.27 8.29 8.26 8.29 22.1K
16:05 8.29 8.29 8.27 8.27 45.6K
16:10 8.29 8.29 8.28 8.28 1.8K
16:15 8.28 8.31 8.28 8.31 18.6K
16:20 8.29 8.30 8.29 8.29 16.8K
16:25 8.29 8.30 8.29 8.29 4.9K
16:30 8.29 8.30 8.28 8.28 6.7K
16:35 8.29 8.29 8.27 8.27 30.5K
16:40 8.27 8.28 8.27 8.27 4.8K
16:45 8.28 8.28 8.27 8.27 9.2K
16:50 8.28 8.28 8.26 8.28 11.9K
16:55 8.27 8.27 8.27 8.27 41.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles