Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.990	10.220	9.920	10.150	8.427	948,400
2024-02-26	9.940	10.100	9.840	9.910	8.228	710,500
2024-02-23	10.040	10.070	9.940	9.940	8.253	994,200
2024-02-22	9.750	10.050	9.720	10.010	8.311	1,403,000
2024-02-21	9.520	9.740	9.490	9.710	8.062	1,039,000
2024-02-20	9.340	9.570	9.280	9.520	7.904	1,574,300
2024-02-19	9.360	9.430	9.260	9.350	7.763	672,900
2024-02-16	9.310	9.380	9.220	9.340	7.754	764,400
2024-02-15	9.260	9.410	9.210	9.290	7.713	723,100
2024-02-14	9.420	9.480	9.190	9.260	7.688	820,400
2024-02-09	9.670	9.770	9.400	9.400	7.804	1,057,200
2024-02-08	9.710	9.760	9.570	9.650	8.012	1,091,600
2024-02-07	9.500	9.770	9.480	9.710	8.062	1,006,700
2024-02-06	9.410	9.670	9.330	9.500	7.887	1,401,000
2024-02-05	9.300	9.430	9.180	9.380	7.788	1,439,300
2024-02-02	9.450	9.460	9.300	9.320	7.738	1,228,500
2024-02-01	9.450	9.620	9.340	9.410	7.813	1,055,000
2024-01-31	9.480	9.630	9.460	9.480	7.871	1,599,900
2024-01-30	9.650	9.680	9.380	9.480	7.871	1,489,700
2024-01-29	9.850	9.870	9.610	9.630	7.995	928,300
2024-01-26	9.920	9.920	9.770	9.850	8.178	1,106,500
2024-01-25	10.040	10.100	9.910	9.920	8.236	916,400
2024-01-24	10.300	10.400	9.920	10.050	8.344	1,579,500
2024-01-23	9.850	10.280	9.850	10.190	8.460	1,166,100
2024-01-22	10.000	10.070	9.840	9.840	8.170	810,100
2024-01-19	9.850	10.050	9.720	10.000	8.302	1,088,500
2024-01-18	10.000	10.020	9.820	9.850	8.178	816,600
2024-01-17	10.000	10.050	9.900	9.920	8.236	712,100
2024-01-16	10.070	10.180	9.950	10.000	8.302	810,200
2024-01-15	10.150	10.160	10.050	10.080	8.369	657,800
2024-01-12	10.080	10.230	10.030	10.150	8.427	720,900
2024-01-11	10.330	10.340	10.050	10.060	8.352	1,028,300
2024-01-10	10.400	10.460	10.290	10.290	8.543	1,109,700
2024-01-09	10.330	10.480	10.250	10.400	8.635	1,116,500
2024-01-08	10.300	10.400	10.220	10.330	8.576	910,100
2024-01-05	10.310	10.410	10.220	10.290	8.543	1,936,100
2024-01-04	10.450	10.460	10.230	10.300	8.551	879,100
2024-01-03	10.500	10.600	10.410	10.450	8.676	1,028,300
2024-01-02	10.930	10.970	10.550	10.550	8.759	1,403,100
2023-12-28	10.920	10.950	10.760	10.930	9.075	1,694,600
2023-12-27	10.920	10.980	10.860	10.930	9.075	1,176,000
2023-12-26	10.940	11.000	10.880	10.950	9.091	1,276,900
2023-12-22	10.980	11.020	10.800	10.950	9.091	948,600
2023-12-21	10.980	11.060	10.870	10.980	9.116	932,100
2023-12-20	11.020	11.020	10.860	10.960	9.099	702,500
2023-12-19	11.040	11.070	10.920	10.980	9.116	885,500
2023-12-18	11.060	11.060	10.910	10.960	9.099	980,900
2023-12-15	11.310	11.390	10.950	10.950	9.091	1,272,100
2023-12-14	11.020	11.470	11.020	11.310	9.390	1,789,800
2023-12-13	11.100	11.110	10.890	10.990	9.124	1,442,100
2023-12-12	10.810	11.190	10.780	11.110	9.224	1,489,500
2023-12-11	10.740	10.940	10.680	10.750	8.925	9,828,500
2023-12-08	10.660	10.770	10.450	10.740	8.917	719,100
2023-12-07	10.530	10.740	10.520	10.650	8.842	1,168,200
2023-12-06	10.480	10.770	10.460	10.530	8.742	1,425,100
2023-12-05	10.390	10.580	10.180	10.470	8.693	1,992,300
2023-12-04	10.640	10.850	10.300	10.390	8.626	2,733,600
2023-12-01	11.100	11.360	10.740	10.740	8.917	2,774,000
2023-11-30	10.840	11.230	10.840	11.100	9.216	1,182,700
2023-11-29	10.830	11.100	10.770	10.830	8.992	869,100

← NewerPage 12 of 21 · 1,243 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.