Kepler Weber S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.340	11.360	11.110	11.190	9.925	823,800
2024-08-15	11.390	11.530	11.250	11.300	10.022	1,256,500
2024-08-14	11.240	11.490	11.240	11.410	10.120	620,000
2024-08-13	11.520	11.590	11.220	11.270	9.996	1,062,700
2024-08-12	11.570	11.690	11.270	11.580	10.271	1,354,500
2024-08-09	11.180	11.610	11.150	11.500	10.122	1,540,900
2024-08-08	10.840	11.190	10.760	11.180	9.840	2,195,400
2024-08-07	10.500	10.860	10.500	10.800	9.506	1,418,900
2024-08-06	10.570	10.720	10.470	10.510	9.250	906,600
2024-08-05	10.590	10.670	10.300	10.570	9.303	1,103,100
2024-08-02	10.550	10.860	10.500	10.860	9.559	1,806,300
2024-08-01	10.590	10.900	10.350	10.550	9.286	2,669,100
2024-07-31	10.360	10.630	10.350	10.580	9.312	959,000
2024-07-30	10.360	10.440	10.200	10.390	9.145	786,200
2024-07-29	10.640	10.660	10.280	10.340	9.101	1,036,000
2024-07-26	10.250	10.700	10.140	10.570	9.303	1,027,200
2024-07-25	10.230	10.230	10.010	10.140	8.925	1,041,800
2024-07-24	10.420	10.420	10.170	10.270	9.039	828,100
2024-07-23	10.570	10.610	10.390	10.390	9.145	693,600
2024-07-22	10.320	10.640	10.280	10.570	9.303	1,272,500
2024-07-19	10.100	10.310	10.100	10.310	9.074	1,233,900
2024-07-18	10.250	10.250	10.030	10.170	8.951	993,700
2024-07-17	10.050	10.270	10.050	10.260	9.030	978,800
2024-07-16	10.060	10.120	9.990	10.120	8.907	555,900
2024-07-15	10.030	10.120	9.970	10.070	8.863	1,266,400
2024-07-12	9.900	10.090	9.840	10.060	8.854	1,042,900
2024-07-11	9.870	10.050	9.800	9.980	8.784	1,463,500
2024-07-10	9.770	9.910	9.750	9.780	8.608	719,200
2024-07-09	9.750	9.850	9.730	9.760	8.590	764,600
2024-07-08	9.870	9.940	9.700	9.790	8.617	951,400
2024-07-05	9.920	9.980	9.720	9.870	8.687	921,400
2024-07-04	9.700	10.000	9.700	9.920	8.731	1,608,900
2024-07-03	9.350	9.730	9.320	9.700	8.538	700,700
2024-07-02	9.270	9.380	9.190	9.300	8.185	764,500
2024-07-01	9.360	9.730	9.250	9.250	8.141	1,013,700
2024-06-28	9.600	9.720	9.500	9.580	8.432	793,100
2024-06-27	9.520	9.650	9.350	9.620	8.318	803,400
2024-06-26	9.330	9.500	9.250	9.470	8.188	1,111,400
2024-06-25	9.280	9.360	9.230	9.260	8.006	562,200
2024-06-24	9.040	9.290	9.020	9.280	8.024	839,700
2024-06-21	9.000	9.060	8.900	9.000	7.782	979,500
2024-06-20	9.600	9.610	8.960	9.010	7.790	3,603,800
2024-06-19	9.730	9.780	9.510	9.550	8.257	1,330,300
2024-06-18	9.730	9.890	9.720	9.720	8.404	705,300
2024-06-17	9.880	9.880	9.730	9.730	8.413	502,000
2024-06-14	9.860	9.960	9.810	9.880	8.543	742,200
2024-06-13	9.880	10.050	9.730	9.920	8.577	715,400
2024-06-12	9.990	10.000	9.720	9.880	8.543	582,000
2024-06-11	9.720	9.980	9.720	9.850	8.517	552,700
2024-06-10	9.850	10.060	9.670	9.720	8.404	892,700
2024-06-07	9.850	9.990	9.780	9.860	8.525	776,800
2024-06-06	9.700	9.960	9.700	9.900	8.560	922,100
2024-06-05	9.820	9.950	9.690	9.690	8.378	1,124,200
2024-06-04	9.870	9.880	9.600	9.820	8.491	1,432,600
2024-06-03	9.880	10.090	9.840	9.860	8.525	654,200
2024-05-31	9.910	9.930	9.740	9.850	8.517	682,400
2024-05-29	9.750	9.960	9.680	9.890	8.551	656,200
2024-05-28	9.770	9.940	9.730	9.760	8.439	511,400
2024-05-27	9.810	9.860	9.760	9.760	8.439	236,200
2024-05-24	9.960	9.960	9.750	9.810	8.482	951,200

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	0.1442 BRL
2025-11-24	0.1442 BRL
2025-08-11	0.1442 BRL
2025-03-31	0.4040 BRL
2024-11-11	0.1630 BRL
2024-08-12	0.0877 BRL
2024-06-28	0.1698 BRL
2024-04-03	0.4236 BRL
2023-11-28	0.1132 BRL
2023-08-28	0.3112 BRL
2023-03-21	0.8697 BRL
2022-11-28	0.7836 BRL
2022-08-29	0.3696 BRL
2022-03-23	2.5271 BRL
2021-10-11	9.1811 BRL
2021-06-28	0.7080 BRL
2021-03-30	0.9654 BRL
2020-10-21	0.3040 BRL
2020-04-16	0.2428 BRL
2019-12-12	0.1520 BRL
2019-04-24	0.0984 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.