Kepler Weber S.A. ( KEPL3.SA) - Price History
Monthly price history for KEPL3.SA (Kepler Weber S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | R$7.86 | R$7.86 |
| September 2026 | R$6.51 | R$6.51 |
| August 2026 | R$6.58 | R$6.58 |
| July 2026 | R$6.38 | R$6.38 |
| June 2026 | R$6.72 | R$6.72 |
| May 2026 | R$7.04 | R$7.04 |
| April 2026 | R$7.78 | R$7.78 |
| March 2026 | R$8.21 | R$8.21 |
| February 2026 | R$9.71 | R$9.71 |
| January 2026 | R$10.24 | R$10.24 |
| December 2025 | R$9.84 | R$9.84 |
| November 2025 | R$9.59 | R$9.73 |
| October 2025 | R$8.98 | R$9.25 |
| September 2025 | R$7.11 | R$7.32 |
| August 2025 | R$7.73 | R$7.96 |
| July 2025 | R$6.68 | R$7.02 |
| June 2025 | R$7.74 | R$8.14 |
| May 2025 | R$7.72 | R$8.12 |
| April 2025 | R$7.13 | R$7.50 |
| March 2025 | R$7.29 | R$7.67 |
| February 2025 | R$7.06 | R$7.83 |
| January 2025 | R$9.30 | R$10.31 |
| December 2024 | R$8.40 | R$9.31 |
| November 2024 | R$8.87 | R$9.84 |
| October 2024 | R$9 | R$10.15 |
| September 2024 | R$8.83 | R$9.96 |
| August 2024 | R$9.91 | R$11.17 |
| July 2024 | R$9.31 | R$10.58 |
| June 2024 | R$8.43 | R$9.58 |
| May 2024 | R$8.52 | R$9.85 |
| April 2024 | R$8.40 | R$9.71 |
| March 2024 | R$8.78 | R$10.57 |
| February 2024 | R$8.04 | R$9.68 |
| January 2024 | R$7.87 | R$9.48 |
| December 2023 | R$9.08 | R$10.93 |
| November 2023 | R$9.22 | R$11.10 |
| October 2023 | R$8.69 | R$10.58 |
| September 2023 | R$9.51 | R$11.58 |
| August 2023 | R$9.22 | R$11.22 |
| July 2023 | R$7.50 | R$9.39 |
| June 2023 | R$7.56 | R$9.46 |
| May 2023 | R$6.54 | R$8.19 |
| April 2023 | R$5.76 | R$7.21 |
| March 2023 | R$7.08 | R$17.73 |
| February 2023 | R$7.53 | R$19.78 |
| January 2023 | R$8.80 | R$23.13 |
| December 2022 | R$7.66 | R$20.13 |
| November 2022 | R$7.89 | R$20.73 |
| October 2022 | R$9.51 | R$25.90 |
| September 2022 | R$7.86 | R$21.41 |
| August 2022 | R$7.76 | R$21.13 |
| July 2022 | R$7.38 | R$20.44 |
| June 2022 | R$5.28 | R$14.63 |
| May 2022 | R$7.40 | R$20.52 |
| April 2022 | R$6.89 | R$57.26 |
| March 2022 | R$6.53 | R$54.30 |
| February 2022 | R$5.87 | R$51.26 |
| January 2022 | R$4.46 | R$38.90 |
| December 2021 | R$4.48 | R$39.14 |
| November 2021 | R$3.58 | R$31.23 |
| October 2021 | R$4.05 | R$35.33 |
| September 2021 | R$4.16 | R$45.21 |
| August 2021 | R$4.42 | R$48.05 |
| July 2021 | R$5.02 | R$54.60 |
| June 2021 | R$5.15 | R$56.08 |
| May 2021 | R$4.86 | R$53.49 |
| April 2021 | R$4.55 | R$50.15 |
| March 2021 | R$3.93 | R$43.33 |
| February 2021 | R$4.04 | R$45.50 |
| January 2021 | R$3.30 | R$37.16 |
| December 2020 | R$3.37 | R$38 |
| November 2020 | R$3.44 | R$38.78 |
| October 2020 | R$3.45 | R$38.87 |
| September 2020 | R$3.52 | R$40 |
| August 2020 | R$3.96 | R$44.93 |
| July 2020 | R$3.85 | R$43.70 |
| June 2020 | R$3.30 | R$37.45 |
| May 2020 | R$2.64 | R$30 |
| April 2020 | R$2.38 | R$26.98 |
| March 2020 | R$2.12 | R$24.30 |
| February 2020 | R$2.52 | R$28.89 |
| January 2020 | R$2.61 | R$29.90 |
| December 2019 | R$2.57 | R$29.45 |
| November 2019 | R$1.91 | R$22.05 |
| October 2019 | R$1.84 | R$21.30 |
| September 2019 | R$1.87 | R$21.57 |
| August 2019 | R$1.82 | R$21.07 |
| July 2019 | R$1.79 | R$20.65 |
| June 2019 | R$1.68 | R$19.36 |
| May 2019 | R$1.62 | R$18.70 |
| April 2019 | R$1.59 | R$18.41 |
| March 2019 | R$1.49 | R$17.30 |
| February 2019 | R$1.49 | R$17.25 |
| January 2019 | R$1.29 | R$15 |
| December 2018 | R$1.28 | R$14.92 |
| November 2018 | R$1.29 | R$14.95 |
| October 2018 | R$1.02 | R$11.80 |
| September 2018 | R$0.78 | R$9 |
| August 2018 | R$0.83 | R$9.60 |
| July 2018 | R$0.90 | R$10.41 |
| June 2018 | R$0.87 | R$10.06 |
| May 2018 | R$0.82 | R$9.47 |
| April 2018 | R$1.03 | R$11.95 |
| March 2018 | R$1.04 | R$12.12 |
| February 2018 | R$1.13 | R$13.12 |
| January 2018 | R$1.42 | R$16.49 |
| December 2017 | R$1.68 | R$19.53 |
| November 2017 | R$1.57 | R$18.26 |
| October 2017 | R$1.92 | R$22.33 |
| September 2017 | R$1.96 | R$22.70 |
| August 2017 | R$1.96 | R$22.75 |
| July 2017 | R$2.04 | R$23.69 |
| June 2017 | R$2.03 | R$23.62 |
| May 2017 | R$2.03 | R$23.56 |
| April 2017 | R$2.16 | R$25.08 |
| March 2017 | R$2.07 | R$24 |
| February 2017 | R$1.78 | R$20.64 |
| January 2017 | R$1.70 | R$19.74 |
| December 2016 | R$1.55 | R$18 |
| November 2016 | R$1.40 | R$16.30 |
| October 2016 | R$1.62 | R$18.85 |
| September 2016 | R$1.74 | R$20.14 |
| August 2016 | R$1.83 | R$21.25 |
| July 2016 | R$1.92 | R$22.30 |
| June 2016 | R$1.65 | R$19.20 |
| May 2016 | R$1.44 | R$16.69 |
| April 2016 | R$1.36 | R$15.83 |
| March 2016 | R$1.27 | R$14.90 |
| February 2016 | R$1.04 | R$12.16 |
| January 2016 | R$1.03 | R$12 |
| December 2015 | R$1.38 | R$16.20 |
| November 2015 | R$1.48 | R$17.26 |
| October 2015 | R$1.95 | R$22.84 |
| September 2015 | R$1.79 | R$20.98 |
| August 2015 | R$1.52 | R$17.77 |
| July 2015 | R$2.05 | R$23.93 |
| June 2015 | R$2.30 | R$26.90 |
| May 2015 | R$2.32 | R$27.18 |
| April 2015 | R$2.79 | R$32.61 |
| March 2015 | R$2.27 | R$27.75 |
| February 2015 | R$2.55 | R$31.15 |
| January 2015 | R$3.11 | R$37.99 |
| December 2014 | R$4.12 | R$50.30 |
| November 2014 | R$3.80 | R$46.39 |
| October 2014 | R$3.81 | R$46.50 |
| September 2014 | R$3.80 | R$46.90 |
| August 2014 | R$3.76 | R$46.50 |
| July 2014 | R$3.93 | R$48.55 |
| June 2014 | R$3.32 | R$41 |
| May 2014 | R$3.39 | R$41.90 |
| April 2014 | R$2.94 | R$36.30 |
| March 2014 | R$2.95 | R$36.90 |
| February 2014 | R$2.92 | R$36.49 |
| January 2014 | R$2.96 | R$36.99 |
| December 2013 | R$3.28 | R$41 |
| November 2013 | R$3.36 | R$42.12 |
| October 2013 | R$2.19 | R$27.86 |
| September 2013 | R$1.91 | R$24.28 |
| August 2013 | R$1.77 | R$22.50 |
| July 2013 | R$1.42 | R$18 |
| June 2013 | R$1.49 | R$18.90 |
| May 2013 | R$1.42 | R$18 |
| April 2013 | R$1.16 | R$14.67 |
| March 2013 | R$1.07 | R$13.95 |
| February 2013 | R$1.14 | R$14.75 |
| January 2013 | R$0.94 | R$12.22 |
| December 2012 | R$0.94 | R$12.20 |
| November 2012 | R$0.75 | R$9.80 |
| October 2012 | R$0.78 | R$10.11 |
| September 2012 | R$0.66 | R$8.80 |
| August 2012 | R$0.83 | R$11.02 |
| July 2012 | R$0.90 | R$0.24 |
| June 2012 | R$0.87 | R$0.23 |
| May 2012 | R$0.87 | R$0.23 |
| April 2012 | R$0.90 | R$0.24 |
| March 2012 | R$1.06 | R$0.28 |
| February 2012 | R$0.98 | R$0.26 |
| January 2012 | R$0.87 | R$0.23 |
| December 2011 | R$0.87 | R$0.23 |
| November 2011 | R$0.90 | R$0.24 |
| October 2011 | R$0.94 | R$0.25 |
| September 2011 | R$0.94 | R$0.25 |
| August 2011 | R$0.98 | R$0.26 |
| July 2011 | R$1.02 | R$0.27 |
| June 2011 | R$0.98 | R$0.26 |
| May 2011 | R$0.90 | R$0.24 |
| April 2011 | R$1.02 | R$0.27 |
| March 2011 | R$1.17 | R$0.31 |
| February 2011 | R$1.24 | R$0.33 |
| January 2011 | R$1.28 | R$0.34 |
| December 2010 | R$1.32 | R$0.35 |
| November 2010 | R$1.32 | R$0.35 |
| October 2010 | R$1.39 | R$0.37 |
| September 2010 | R$1.36 | R$0.36 |
| August 2010 | R$1.36 | R$0.36 |
| July 2010 | R$1.32 | R$0.35 |
| June 2010 | R$1.28 | R$0.34 |
| May 2010 | R$1.24 | R$0.33 |
| April 2010 | R$1.70 | R$0.45 |
| March 2010 | R$2 | R$0.53 |
| February 2010 | R$2.41 | R$0.64 |
| January 2010 | R$2.11 | R$0.56 |
| December 2009 | R$1.36 | R$0.36 |
| November 2009 | R$1.43 | R$0.38 |
| October 2009 | R$1.24 | R$0.33 |
| September 2009 | R$1.13 | R$0.30 |
| August 2009 | R$0.60 | R$0.16 |
| July 2009 | R$0.56 | R$0.15 |
| June 2009 | R$0.60 | R$0.16 |
| May 2009 | R$0.64 | R$0.17 |
| April 2009 | R$0.60 | R$0.16 |
| March 2009 | R$0.53 | R$0.14 |
| February 2009 | R$0.56 | R$0.15 |
| January 2009 | R$0.56 | R$0.15 |
| December 2008 | R$0.56 | R$0.15 |
| November 2008 | R$0.56 | R$0.15 |
| October 2008 | R$0.64 | R$0.17 |
| September 2008 | R$0.87 | R$0.23 |
| August 2008 | R$1.21 | R$0.32 |
| July 2008 | R$1.47 | R$0.39 |
| June 2008 | R$1.51 | R$0.40 |
| May 2008 | R$1.51 | R$0.40 |
| April 2008 | R$1.43 | R$0.38 |
| March 2008 | R$1.36 | R$0.36 |
| February 2008 | R$1.39 | R$0.37 |
| January 2008 | R$1.43 | R$0.38 |
| December 2007 | R$1.28 | R$0.34 |
| November 2007 | R$1.28 | R$0.34 |
| October 2007 | R$1.73 | R$0.46 |
| September 2007 | R$3.81 | R$1.01 |
| August 2007 | R$3.62 | R$0.96 |
| July 2007 | R$19.53 | R$34 |
| June 2007 | R$15.07 | R$4 |
| May 2007 | R$16.20 | R$4.30 |
| April 2007 | R$22.08 | R$5.86 |
| March 2007 | R$24.87 | R$6.60 |
| February 2007 | R$23.74 | R$6.30 |
| January 2007 | R$23.55 | R$6.25 |
| December 2006 | R$24.65 | R$6.54 |
| November 2006 | R$28.08 | R$7.45 |
| October 2006 | R$23.93 | R$6.35 |
| September 2006 | R$26.19 | R$6.95 |
| August 2006 | R$26.80 | R$7.11 |
| July 2006 | R$27.28 | R$7.24 |
| June 2006 | R$33.92 | R$9 |
| May 2006 | R$30.15 | R$8 |
| April 2006 | R$36.90 | R$9.79 |
| March 2006 | R$34.29 | R$9.10 |
| February 2006 | R$37.61 | R$9.98 |
| January 2006 | R$38.48 | R$10.21 |
| December 2005 | R$35.80 | R$9.50 |
| November 2005 | R$31.28 | R$8.30 |
| October 2005 | R$33.16 | R$8.80 |
| September 2005 | R$33.73 | R$8.95 |
| August 2005 | R$31.66 | R$8.40 |
| July 2005 | R$28.23 | R$7.49 |
| June 2005 | R$28.79 | R$7.64 |
| May 2005 | R$25.63 | R$6.80 |
| April 2005 | R$33.69 | R$8.94 |
| March 2005 | R$35.61 | R$9.45 |
| February 2005 | R$37.68 | R$10 |
| January 2005 | R$36.93 | R$9.80 |
| December 2004 | R$39.94 | R$10.60 |
| November 2004 | R$39.19 | R$10.40 |
| October 2004 | R$32.78 | R$8.70 |
| September 2004 | R$35.42 | R$9.40 |
| August 2004 | R$32.03 | R$8.50 |
| July 2004 | R$27.13 | R$7.20 |
| June 2004 | R$21.48 | R$5.70 |
| May 2004 | R$19.59 | R$5.20 |
| April 2004 | R$18.84 | R$5 |
| March 2004 | R$16.58 | R$4.40 |
| February 2004 | R$17.71 | R$4.70 |
| January 2004 | R$13.19 | R$3.50 |
| December 2003 | R$10.55 | R$2.80 |
| November 2003 | R$10.17 | R$2.70 |
| October 2003 | R$9.61 | R$2.55 |
| September 2003 | R$9.42 | R$2.50 |
| August 2003 | R$6.40 | R$1.70 |
| July 2003 | R$5.46 | R$1.45 |
| June 2003 | R$5.46 | R$1.45 |
| May 2003 | R$4.56 | R$1.21 |
| April 2003 | R$3.47 | R$0.92 |
| March 2003 | R$3.35 | R$0.89 |
| February 2003 | R$4.07 | R$1.08 |
| January 2003 | R$5.31 | R$9.25 |
| December 2002 | R$4.18 | R$1.11 |
| November 2002 | R$4.55 | R$7.92 |
| October 2002 | R$4.55 | R$7.92 |
| September 2002 | R$3.58 | R$0.95 |
| August 2002 | R$4.79 | R$8.33 |
| July 2002 | R$4.79 | R$8.33 |
| June 2002 | R$4.79 | R$8.33 |
| May 2002 | R$4.79 | R$8.33 |
| April 2002 | R$4.79 | R$8.33 |
| March 2002 | R$4.79 | R$8.33 |
| February 2002 | R$4.79 | R$8.33 |
| January 2002 | R$4.79 | R$8.33 |
| December 2001 | R$4.79 | R$8.33 |
| November 2001 | R$3.77 | R$1 |
| October 2001 | R$4.79 | R$8.33 |
| September 2001 | R$4.79 | R$8.33 |
| August 2001 | R$3.77 | R$1 |
| July 2001 | R$3.77 | R$1 |
| June 2001 | R$4.79 | R$8.33 |
| May 2001 | R$4.79 | R$8.33 |
| April 2001 | R$4.79 | R$8.33 |
| March 2001 | R$4.79 | R$8.33 |
| February 2001 | R$4.79 | R$8.33 |
| January 2001 | R$3.77 | R$1 |
| December 2000 | R$4.79 | R$8.33 |
| November 2000 | R$3.77 | R$1 |
| December 1994 | R$56.49 | R$15 |
KEPL3.SA
Price: R$7.86
52 week price:
Dividend Yield: 6.52%
5-year range yield:
Forward Dividend Yield: 3.67%
Payout Ratio: 23.22%
Payout Ratio Range:
Dividend Per Share: 0.29 BRL
Earnings Per Share: 0.81 BRL
P/E Ratio: 10.22
Exchange: SAO
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: Brazil
Market Capitalization: 1.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 7
DGR3: -30.00%
DGR5: 30.00%