Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10.860	11.130	10.760	11.000	9.133	1,022,700
2023-11-27	10.900	11.060	10.710	10.830	8.898	1,548,700
2023-11-24	11.330	11.360	10.880	10.900	8.955	1,024,800
2023-11-23	11.380	11.600	11.260	11.310	9.292	821,900
2023-11-22	11.450	11.640	11.290	11.320	9.300	934,000
2023-11-21	11.310	11.550	11.220	11.450	9.407	1,666,200
2023-11-20	11.290	11.420	11.290	11.290	9.275	685,000
2023-11-17	11.320	11.380	11.130	11.280	9.267	828,500
2023-11-16	11.340	11.500	11.270	11.320	9.300	1,009,400
2023-11-14	10.830	11.460	10.830	11.340	9.317	1,466,200
2023-11-13	10.910	11.010	10.800	10.860	8.922	549,500
2023-11-10	10.740	11.030	10.730	10.940	8.988	903,100
2023-11-09	10.640	11.140	10.600	10.730	8.815	1,192,300
2023-11-08	10.440	10.790	10.330	10.640	8.741	1,479,800
2023-11-07	10.050	10.520	10.040	10.420	8.561	1,150,800
2023-11-06	10.100	10.190	9.940	10.110	8.306	1,378,100
2023-11-03	10.060	10.260	9.980	10.090	8.290	1,567,400
2023-11-01	10.540	10.550	9.850	9.950	8.175	4,473,200
2023-10-31	10.450	10.730	10.280	10.580	8.692	1,205,900
2023-10-30	10.590	10.680	10.250	10.350	8.503	1,038,100
2023-10-27	10.730	10.870	10.500	10.500	8.626	822,500
2023-10-26	10.470	10.730	10.460	10.670	8.766	546,400
2023-10-25	10.800	10.800	10.380	10.390	8.536	789,800
2023-10-24	10.800	10.800	10.480	10.750	8.832	618,600
2023-10-23	10.480	10.760	10.300	10.600	8.709	1,128,300
2023-10-20	10.370	10.480	10.270	10.460	8.594	624,300
2023-10-19	10.490	10.540	10.360	10.420	8.561	719,400
2023-10-18	10.620	10.680	10.380	10.440	8.577	1,538,900
2023-10-17	10.700	10.780	10.510	10.600	8.709	729,700
2023-10-16	10.950	11.040	10.630	10.760	8.840	669,600
2023-10-13	11.100	11.120	10.850	10.870	8.930	707,500
2023-10-11	11.270	11.360	10.970	11.100	9.119	618,900
2023-10-10	11.050	11.320	11.030	11.220	9.218	794,600
2023-10-09	10.780	11.040	10.610	11.030	9.062	920,700
2023-10-06	10.840	10.920	10.550	10.870	8.930	1,091,200
2023-10-05	10.850	11.040	10.680	10.910	8.963	876,700
2023-10-04	11.050	11.180	10.720	10.840	8.906	1,628,200
2023-10-03	11.270	11.340	10.940	11.050	9.078	1,392,700
2023-10-02	11.550	11.570	11.260	11.350	9.325	1,483,000
2023-09-29	11.760	11.840	11.470	11.580	9.514	1,156,800
2023-09-28	11.290	11.620	11.290	11.590	9.522	1,044,700
2023-09-27	11.280	11.460	11.130	11.280	9.267	903,700
2023-09-26	11.430	11.570	11.180	11.270	9.259	1,158,100
2023-09-25	11.380	11.510	11.270	11.490	9.440	913,900
2023-09-22	11.760	11.850	11.350	11.500	9.448	1,351,400
2023-09-21	11.790	11.980	11.610	11.730	9.637	1,459,100
2023-09-20	11.960	12.060	11.900	11.920	9.793	1,582,700
2023-09-19	12.010	12.020	11.780	11.950	9.818	739,800
2023-09-18	12.020	12.140	11.880	11.960	9.826	1,025,200
2023-09-15	12.080	12.290	11.860	11.970	9.834	1,123,600
2023-09-14	11.900	12.100	11.890	12.080	9.925	962,300
2023-09-13	12.060	12.100	11.850	11.880	9.760	1,319,600
2023-09-12	11.510	12.130	11.460	12.050	9.900	2,076,200
2023-09-11	11.280	11.470	11.260	11.440	9.399	884,400
2023-09-08	11.420	11.510	11.120	11.250	9.243	1,299,300
2023-09-06	11.500	11.560	11.310	11.440	9.399	1,082,400
2023-09-05	11.410	11.570	11.280	11.450	9.407	1,541,500
2023-09-04	11.430	11.650	11.320	11.410	9.374	1,632,200
2023-09-01	11.250	11.430	10.810	11.360	9.333	2,988,400
2023-08-31	11.300	11.460	11.120	11.220	9.218	1,754,400

← NewerPage 13 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.