Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.700	8.870	8.650	8.780	7.016	18,967,868
2023-06-02	8.420	8.730	8.370	8.370	6.688	19,817,530
2023-06-01	8.250	8.540	8.120	8.400	6.712	21,544,773
2023-05-31	8.240	8.320	8.080	8.190	6.544	15,838,276
2023-05-30	8.750	8.810	8.160	8.240	6.584	19,662,403
2023-05-29	8.800	8.900	8.650	8.710	6.960	12,034,969
2023-05-26	8.180	8.750	8.180	8.710	6.960	23,007,495
2023-05-25	8.000	8.280	7.920	8.080	6.456	15,303,650
2023-05-24	8.300	8.300	7.900	7.900	6.312	17,075,454
2023-05-23	8.410	8.580	8.290	8.310	6.640	10,601,523
2023-05-22	8.300	8.530	8.250	8.410	6.720	15,837,255
2023-05-19	8.250	8.420	7.990	8.320	6.648	15,186,028
2023-05-18	7.800	8.370	7.750	8.230	6.576	26,936,561
2023-05-17	7.800	7.860	7.640	7.810	6.241	12,765,641
2023-05-16	7.680	7.940	7.580	7.740	6.185	23,620,010
2023-05-15	7.490	7.600	7.350	7.600	6.073	13,549,057
2023-05-12	7.520	7.690	7.370	7.440	5.945	12,267,808
2023-05-11	7.400	7.700	7.320	7.550	6.033	15,507,371
2023-05-10	7.490	7.560	7.320	7.420	5.929	9,136,044
2023-05-09	7.240	7.600	7.210	7.440	5.945	13,192,846
2023-05-08	7.320	7.620	7.250	7.270	5.809	12,690,053
2023-05-05	7.020	7.330	7.020	7.250	5.793	11,608,449
2023-05-04	6.960	7.320	6.960	7.000	5.593	16,240,993
2023-05-03	7.050	7.090	6.900	6.940	5.545	12,624,988
2023-05-02	7.240	7.600	7.000	7.020	5.609	20,977,805
2023-04-28	7.460	7.480	7.040	7.210	5.761	30,734,017
2023-04-27	7.600	7.840	7.380	7.400	5.913	30,961,894
2023-04-26	7.640	7.910	7.640	7.770	6.209	16,044,652
2023-04-25	7.940	7.970	7.670	7.700	6.153	18,622,295
2023-04-24	8.140	8.290	7.980	8.040	6.424	10,593,807
2023-04-20	8.170	8.330	8.110	8.210	6.560	10,628,156
2023-04-19	8.590	8.650	8.130	8.130	6.496	15,265,589
2023-04-18	8.850	8.940	8.610	8.620	6.888	10,323,865
2023-04-17	8.970	9.020	8.780	8.780	7.016	14,178,011
2023-04-14	8.870	9.040	8.750	8.960	7.159	13,316,547
2023-04-13	8.840	9.020	8.670	8.890	7.104	13,520,971
2023-04-12	9.090	9.180	8.800	8.800	7.032	14,487,558
2023-04-11	8.860	9.150	8.840	9.070	7.247	9,994,797
2023-04-10	8.600	8.930	8.360	8.790	7.024	7,427,314
2023-04-06	8.600	8.820	8.580	8.610	6.880	8,037,023
2023-04-05	8.770	8.770	8.520	8.600	6.872	9,180,824
2023-04-04	8.950	9.060	8.480	8.780	7.016	12,023,805
2023-04-03	17.930	18.090	17.070	17.290	6.908	28,685,074
2023-03-31	18.120	18.280	17.730	17.730	7.084	25,708,806
2023-03-30	17.850	18.380	17.750	18.110	7.235	32,359,392
2023-03-29	18.790	18.790	17.740	17.810	7.115	33,025,880
2023-03-28	18.360	18.760	17.890	18.610	7.435	32,428,870
2023-03-27	18.000	18.460	17.640	18.460	7.375	29,039,482
2023-03-24	16.480	18.200	16.380	17.820	7.119	48,740,096
2023-03-23	17.210	17.370	16.100	16.170	6.460	49,658,902
2023-03-22	17.070	17.320	16.770	17.110	6.836	30,857,912
2023-03-21	18.300	18.490	17.620	17.620	7.040	34,371,764
2023-03-20	18.330	18.900	18.300	18.300	6.964	16,794,460
2023-03-17	18.530	18.960	17.930	18.450	7.021	38,594,804
2023-03-16	18.930	19.020	18.580	18.590	7.074	27,926,004
2023-03-15	19.010	19.160	18.720	19.030	7.242	24,282,908
2023-03-14	19.650	19.760	19.020	19.240	7.321	27,062,862
2023-03-13	19.800	19.950	19.360	19.570	7.447	20,829,906
2023-03-10	20.350	20.520	19.840	19.970	7.599	23,013,412
2023-03-09	20.150	20.680	20.110	20.350	7.744	19,206,172

← NewerPage 15 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.