Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	10.070	10.080	9.890	9.940	8.594	722,100
2024-05-22	10.190	10.220	10.010	10.090	8.724	577,000
2024-05-21	10.230	10.300	10.070	10.190	8.811	779,600
2024-05-20	9.900	10.230	9.900	10.190	8.811	1,257,900
2024-05-17	10.000	10.010	9.890	9.890	8.551	659,400
2024-05-16	10.070	10.110	9.970	10.000	8.646	799,400
2024-05-15	10.030	10.160	10.020	10.020	8.664	627,200
2024-05-14	9.970	10.130	9.860	10.060	8.698	907,700
2024-05-13	10.010	10.200	9.980	10.000	8.646	792,500
2024-05-10	10.060	10.230	9.950	10.010	8.655	854,600
2024-05-09	10.010	10.090	9.910	10.040	8.681	633,900
2024-05-08	10.030	10.170	9.930	10.110	8.741	705,200
2024-05-07	10.160	10.250	10.080	10.080	8.715	501,600
2024-05-06	10.260	10.350	10.160	10.190	8.811	984,600
2024-05-03	10.380	10.410	10.220	10.250	8.862	1,213,100
2024-05-02	9.800	10.440	9.800	10.350	8.949	2,350,600
2024-04-30	9.780	9.980	9.680	9.710	8.396	1,061,600
2024-04-29	9.870	9.910	9.750	9.780	8.456	373,600
2024-04-26	9.650	9.900	9.650	9.860	8.525	650,000
2024-04-25	9.660	9.730	9.470	9.630	8.326	878,200
2024-04-24	9.800	9.900	9.660	9.660	8.352	626,100
2024-04-23	9.850	9.940	9.730	9.800	8.473	580,400
2024-04-22	10.050	10.050	9.820	9.910	8.568	535,200
2024-04-19	9.760	10.010	9.730	10.010	8.655	1,125,400
2024-04-18	9.960	10.050	9.710	9.780	8.456	713,300
2024-04-17	10.080	10.130	9.850	9.910	8.568	650,300
2024-04-16	9.880	10.150	9.650	9.980	8.629	1,079,800
2024-04-15	9.970	10.060	9.730	9.930	8.586	1,118,400
2024-04-12	10.550	10.580	9.860	9.900	8.560	1,710,900
2024-04-11	10.560	10.590	10.430	10.490	9.070	483,500
2024-04-10	10.750	10.750	10.500	10.560	9.130	569,100
2024-04-09	10.660	10.890	10.660	10.780	9.321	1,292,100
2024-04-08	10.380	10.660	10.320	10.640	9.200	789,600
2024-04-05	10.350	10.470	10.220	10.300	8.906	3,228,900
2024-04-04	10.600	10.660	10.330	10.360	8.958	1,069,200
2024-04-03	10.670	11.070	10.410	10.950	9.468	2,258,900
2024-04-02	10.600	10.650	10.510	10.650	8.842	903,700
2024-04-01	10.600	10.740	10.510	10.550	8.759	1,035,500
2024-03-28	10.760	10.840	10.250	10.570	8.776	1,449,100
2024-03-27	10.430	10.760	10.320	10.750	8.925	946,200
2024-03-26	10.490	10.590	10.420	10.430	8.659	497,600
2024-03-25	10.590	10.690	10.450	10.490	8.709	826,600
2024-03-22	10.560	10.650	10.480	10.550	8.759	1,346,400
2024-03-21	10.500	10.600	10.420	10.560	8.767	1,559,000
2024-03-20	10.300	10.530	10.170	10.490	8.709	1,525,700
2024-03-19	10.250	10.290	10.150	10.260	8.518	925,100
2024-03-18	10.250	10.310	10.180	10.240	8.502	1,266,300
2024-03-15	10.260	10.310	10.180	10.250	8.510	947,400
2024-03-14	10.290	10.400	9.980	10.260	8.518	1,539,400
2024-03-13	10.300	10.450	10.280	10.350	8.593	1,008,500
2024-03-12	10.350	10.430	10.260	10.300	8.551	1,132,000
2024-03-11	10.160	10.460	10.160	10.310	8.560	922,400
2024-03-08	9.960	10.250	9.920	10.240	8.502	1,101,200
2024-03-07	10.000	10.060	9.900	10.010	8.311	938,900
2024-03-06	9.920	10.100	9.880	9.980	8.286	833,500
2024-03-05	9.800	10.030	9.800	9.920	8.236	1,000,800
2024-03-04	9.760	9.980	9.710	9.800	8.136	1,231,200
2024-03-01	9.650	9.850	9.510	9.770	8.111	1,085,500
2024-02-29	10.150	10.150	9.680	9.680	8.037	2,285,200
2024-02-28	10.150	10.260	10.020	10.170	8.444	855,800

← NewerPage 11 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.