B3 · KEPL3 · stock
Kepler Weber S.A. (KEPL3) stock price history
Every B3 trading session of Kepler Weber S.A. from Nov 22, 2000 to Sep 29, 2026: 6,481 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KEPL3 adjusted close, 2000 to 2026
- R$44.59
- All time high, 2004
- R$10.50
- 52 week high, R$5.57 low
- 6,481
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KEPL3 key facts
- Kepler Weber S.A. (KEPL3) closed at R$6.55 on Sep 29, 2026 on B3.
- KEPL3's all time high close is R$44.59, set on Sep 13, 2004; its all time low close is R$0.5019 on Mar 9, 2009.
- KEPL3's 52 week range is R$5.57 to R$10.50.
- KEPL3 returned -8.6% over the year to Sep 29, 2026 and +53.0% over five years.
- Over ten years KEPL3 returned +287%, +14.5% a year compounded.
- KEPL3's deepest drawdown was -98.9% from Sep 13, 2004 to Mar 9, 2009.
- DataCedar holds 6,481 daily sessions of KEPL3 history from Nov 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEPL3 price chart, 2000 to 2026
KEPL3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -2.7% |
| 6 months | -20.1% |
| Year to date | -33.4% |
| 1 year | -8.6% |
| 3 years | -31.2% |
| 5 years | +53.0% |
| 10 years | +286.9% |
| Since Nov 22, 2000 | +69.7% |
| Compound annual growth, 25.9 years | +2.1% |
KEPL3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$44.59 on Sep 13, 2004
- All time low close
- R$0.5019 on Mar 9, 2009
- 52 week high
- R$10.50 on Jan 29, 2026
- 52 week low
- R$5.57 on Aug 13, 2026
- Deepest drawdown
- -98.9% from Sep 13, 2004 to Mar 9, 2009, not yet recovered
- Best single session
- +71.8% on Sep 13, 2007
- Worst single session
- -48.5% on Aug 22, 2007
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2004, +279%
- Worst calendar year
- 2007, -95%
KEPL3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 22, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.85 | R$10.50 | R$5.57 | R$6.55 | -33.4% | 342.2M | 186 |
| 2025 | R$8.41 | R$10.21 | R$6.53 | R$9.84 | +17.4% | 401.2M | 250 |
| 2024 | R$9.08 | R$10.38 | R$7.62 | R$8.38 | -7.6% | 253.4M | 251 |
| 2023 | R$7.67 | R$10.10 | R$5.52 | R$9.08 | +18.6% | 388.8M | 248 |
| 2022 | R$4.52 | R$9.66 | R$3.58 | R$7.65 | +70.8% | 443.9M | 250 |
| 2021 | R$3.38 | R$5.45 | R$3.16 | R$4.48 | +32.6% | 367.5M | 247 |
| 2020 | R$2.62 | R$4.06 | R$1.84 | R$3.38 | +31.4% | 202.2M | 248 |
| 2019 | R$1.28 | R$2.58 | R$1.23 | R$2.57 | +99.8% | 104.8M | 248 |
| 2018 | R$1.72 | R$1.85 | R$0.7424 | R$1.29 | -23.6% | 123.6M | 246 |
| 2017 | R$1.57 | R$2.25 | R$1.47 | R$1.69 | +8.5% | 46.6M | 254 |
| 2016 | R$1.39 | R$1.96 | R$0.9258 | R$1.55 | +11.9% | 62.1M | 249 |
| 2015 | R$4.11 | R$4.12 | R$1.26 | R$1.39 | -66.4% | 48.9M | 246 |
| 2014 | R$3.29 | R$4.30 | R$2.60 | R$4.13 | +25.8% | 73.2M | 248 |
| 2013 | R$0.9497 | R$3.49 | R$0.8802 | R$3.28 | +248.5% | 79.7M | 248 |
| 2012 | R$0.8879 | R$1.24 | R$0.6215 | R$0.9419 | +6.1% | 66.7M | 245 |
| 2011 | R$1.35 | R$1.51 | R$0.8493 | R$0.8879 | -34.3% | 87.8M | 249 |
| 2010 | R$1.39 | R$2.90 | R$1.04 | R$1.35 | -2.8% | 593.5M | 247 |
| 2009 | R$0.5791 | R$1.66 | R$0.5019 | R$1.39 | +140.0% | 208.3M | 248 |
| 2008 | R$1.31 | R$2.05 | R$0.5019 | R$0.5791 | -55.9% | 367.2M | 249 |
| 2007 | R$25.09 | R$32.43 | R$1.24 | R$1.31 | -94.8% | 97.9M | 245 |
| 2006 | R$36.67 | R$39.42 | R$19.34 | R$25.25 | -31.2% | 311.4K | 258 |
| 2005 | R$40.53 | R$40.53 | R$23.93 | R$36.67 | -10.4% | 64.4K | 249 |
| 2004 | R$10.81 | R$46.33 | R$10.81 | R$40.92 | +278.6% | 114.1K | 261 |
| 2003 | R$4.29 | R$11.00 | R$3.17 | R$10.81 | +152.3% | 110.9K | 261 |
| 2002 | R$3.86 | R$4.29 | R$3.67 | R$4.29 | +11.0% | 480 | 261 |
| 2001 | R$3.86 | R$3.86 | R$3.86 | R$3.86 | 0.0% | 1.2K | 261 |
| 2000 | R$3.86 | R$3.86 | R$3.86 | R$3.86 | n/a | 12 | 28 |
KEPL3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.55 | -0.5% |
| August 2026 | R$6.58 | +3.1% |
| July 2026 | R$6.38 | -5.1% |
| June 2026 | R$6.72 | -4.5% |
| May 2026 | R$7.04 | -9.5% |
| April 2026 | R$7.78 | -5.2% |
| March 2026 | R$8.21 | -15.4% |
| February 2026 | R$9.71 | -5.2% |
| January 2026 | R$10.24 | +4.1% |
| December 2025 | R$9.84 | +2.6% |
| November 2025 | R$9.59 | +6.8% |
| October 2025 | R$8.97 | +26.4% |
About the KEPL3 data
Daily bars. 6,481 sessions from Nov 22, 2000 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KEPL3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- K1YS34 Krystal Biotech, Inc.
- K2CG34 Kingsoft Cloud Holdings Limited
- K2RC34 Kilroy Realty Corporation
- KCRE11 Kinea Creditas Fundo De Investimento Imobiliario - FII
- KEVE11 Even II Kinea Fundo De Investimento Imobiliario
- KFEN11 Kinea Fenix Fundo De Investimento Imobiliario Responsabilidade Limitada
- KFOF11 Kinea Fundo Fundos De Investimento Imobiliario FII
- KHCB34 The Kraft Heinz Company
Common questions
KEPL3 share price history
