Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11.420	11.460	11.060	11.240	9.234	1,503,800
2023-08-29	11.340	11.500	11.190	11.420	9.382	1,478,000
2023-08-28	11.480	11.550	11.420	11.480	9.432	1,474,600
2023-08-25	11.450	11.520	11.300	11.350	9.069	1,301,700
2023-08-24	11.380	11.750	11.310	11.420	9.125	1,812,100
2023-08-23	11.100	11.370	11.070	11.310	9.037	1,508,200
2023-08-22	10.820	11.120	10.820	11.030	8.813	1,939,400
2023-08-21	10.630	10.960	10.500	10.760	8.598	2,065,400
2023-08-18	10.040	10.680	9.900	10.630	8.494	2,920,300
2023-08-17	10.180	10.250	9.920	10.000	7.990	1,131,100
2023-08-16	10.090	10.330	10.020	10.170	8.126	1,291,500
2023-08-15	10.150	10.170	9.850	10.000	7.990	918,600
2023-08-14	9.800	10.200	9.770	10.150	8.110	1,020,900
2023-08-11	10.060	10.070	9.640	9.850	7.871	1,345,700
2023-08-10	10.000	10.150	10.000	10.010	7.998	870,700
2023-08-09	9.980	10.060	9.900	10.010	7.998	669,500
2023-08-08	9.900	9.980	9.820	9.950	7.950	1,186,000
2023-08-07	10.020	10.040	9.820	10.000	7.990	1,409,100
2023-08-04	10.060	10.290	10.010	10.020	8.006	1,757,200
2023-08-03	9.500	10.230	9.290	10.150	8.110	4,262,900
2023-08-02	9.650	9.930	9.520	9.910	7.919	2,277,100
2023-08-01	9.400	9.640	9.340	9.620	7.687	1,930,300
2023-07-31	9.370	9.430	9.310	9.390	7.503	2,082,900
2023-07-28	9.210	9.350	9.160	9.300	7.431	827,100
2023-07-27	9.340	9.440	9.120	9.170	7.327	1,132,100
2023-07-26	9.410	9.420	9.230	9.310	7.439	1,013,900
2023-07-25	9.430	9.580	9.370	9.410	7.519	1,580,300
2023-07-24	9.310	9.400	9.270	9.380	7.495	1,090,000
2023-07-21	9.360	9.460	9.260	9.330	7.455	1,763,400
2023-07-20	9.250	9.380	9.220	9.320	7.447	664,700
2023-07-19	9.340	9.340	9.090	9.230	7.375	1,307,500
2023-07-18	9.310	9.400	9.260	9.310	7.439	983,100
2023-07-17	9.200	9.400	9.120	9.300	7.431	1,328,500
2023-07-14	9.250	9.360	9.060	9.170	7.327	1,012,700
2023-07-13	9.250	9.330	9.180	9.260	7.399	985,400
2023-07-12	9.200	9.380	9.160	9.210	7.359	1,798,200
2023-07-11	9.050	9.170	8.900	9.100	7.271	1,728,900
2023-07-10	9.310	9.370	9.030	9.050	7.231	1,627,600
2023-07-07	9.480	9.500	9.300	9.300	7.431	2,015,700
2023-07-06	9.720	9.760	9.350	9.360	7.479	1,624,600
2023-07-05	9.430	9.900	9.430	9.710	7.759	1,770,100
2023-07-04	9.420	9.640	9.420	9.540	7.623	1,153,700
2023-07-03	9.500	9.560	9.280	9.480	7.575	1,721,700
2023-06-30	9.460	9.770	9.410	9.460	7.559	2,054,100
2023-06-29	9.110	9.370	9.110	9.360	7.479	1,946,500
2023-06-28	9.080	9.260	8.980	9.100	7.271	1,831,200
2023-06-27	9.130	9.250	8.820	9.030	7.215	1,736,400
2023-06-26	9.200	9.270	9.000	9.060	7.239	1,985,600
2023-06-23	9.160	9.200	8.950	9.140	7.303	2,084,200
2023-06-22	8.920	9.050	8.770	9.010	7.199	2,001,800
2023-06-21	9.000	9.000	8.730	8.920	7.127	2,234,700
2023-06-20	8.850	9.030	8.740	8.960	7.159	1,983,200
2023-06-19	8.500	8.880	8.500	8.840	7.064	1,216,900
2023-06-16	8.520	8.630	8.380	8.500	6.792	21,969,323
2023-06-15	8.500	8.600	8.420	8.560	6.840	13,974,532
2023-06-14	8.400	8.500	8.310	8.500	6.792	13,532,120
2023-06-13	8.560	8.640	8.250	8.370	6.688	17,370,999
2023-06-12	8.680	8.700	8.420	8.540	6.824	14,763,421
2023-06-09	8.800	8.880	8.580	8.630	6.896	16,282,060
2023-06-07	8.820	8.980	8.620	8.710	6.960	27,067,702

← NewerPage 14 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.