Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	21.960	22.080	20.860	20.860	7.938	25,170,938
2022-12-07	21.740	22.220	21.460	22.040	8.387	25,991,088
2022-12-06	21.350	21.940	21.050	21.850	8.315	29,477,776
2022-12-05	21.590	21.780	21.100	21.100	8.029	36,764,370
2022-12-02	21.020	21.690	20.800	21.650	8.239	34,587,062
2022-12-01	20.790	21.300	20.570	20.910	7.957	31,296,408
2022-11-30	21.090	21.280	19.790	20.730	7.888	70,322,390
2022-11-29	20.800	21.430	20.690	21.120	8.037	27,311,646
2022-11-28	22.410	22.900	21.880	22.010	8.376	51,999,988
2022-11-25	23.100	23.320	22.030	22.380	8.218	29,095,788
2022-11-24	22.290	23.280	22.080	23.100	8.483	51,869,820
2022-11-23	21.280	21.920	21.130	21.460	7.880	32,777,858
2022-11-22	21.780	22.170	21.160	21.340	7.836	31,484,750
2022-11-21	21.810	22.110	21.240	21.660	7.954	29,087,778
2022-11-18	21.710	22.450	21.480	21.690	7.965	54,015,604
2022-11-17	21.300	21.610	20.470	21.380	7.851	79,370,776
2022-11-16	23.020	23.020	21.330	21.550	7.913	65,528,226
2022-11-14	22.230	23.050	22.100	22.430	8.237	32,424,680
2022-11-11	22.530	23.090	21.920	22.310	8.192	57,156,012
2022-11-10	24.440	24.440	22.160	22.530	8.273	87,530,198
2022-11-09	24.680	25.330	24.140	24.450	8.978	52,045,504
2022-11-08	24.840	24.900	23.950	24.800	9.107	56,954,270
2022-11-07	25.560	25.570	24.830	25.060	9.202	32,695,902
2022-11-04	26.160	26.350	25.590	25.800	9.474	37,571,154
2022-11-03	25.560	26.160	25.460	26.010	9.551	40,224,518
2022-11-01	25.900	26.180	25.210	25.850	9.492	58,189,620
2022-10-31	25.050	26.000	24.740	25.900	9.511	64,451,450
2022-10-28	25.870	26.140	25.330	25.550	9.382	64,153,162
2022-10-27	25.940	26.020	24.900	25.960	9.533	104,926,052
2022-10-26	24.840	25.200	24.430	24.800	9.107	33,134,150
2022-10-25	25.150	25.250	24.700	24.870	9.133	37,900,654
2022-10-24	24.490	25.320	24.420	25.140	9.232	41,077,840
2022-10-21	24.170	25.270	24.170	24.900	9.144	92,372,878
2022-10-20	23.850	24.420	23.680	24.360	8.945	75,481,548
2022-10-19	22.850	23.950	22.810	23.840	8.754	92,710,790
2022-10-18	22.610	22.800	22.400	22.730	8.347	44,580,704
2022-10-17	22.190	22.670	22.010	22.370	8.214	27,138,936
2022-10-14	22.640	22.920	21.940	22.110	8.119	26,308,464
2022-10-13	22.200	22.640	21.890	22.580	8.292	30,427,738
2022-10-11	21.580	22.300	21.520	22.240	8.167	44,720,006
2022-10-10	21.760	21.780	21.500	21.720	7.976	18,657,174
2022-10-07	21.840	22.040	21.570	21.710	7.972	28,163,374
2022-10-06	21.500	21.990	21.380	21.760	7.990	55,094,404
2022-10-05	21.040	21.540	20.370	21.350	7.840	59,559,076
2022-10-04	22.300	22.430	20.860	20.940	7.689	65,745,444
2022-10-03	21.620	22.270	21.480	22.110	8.119	90,316,252
2022-09-30	21.100	21.520	20.880	21.410	7.862	29,337,070
2022-09-29	21.080	21.290	20.200	21.200	7.785	51,517,744
2022-09-28	21.400	21.560	21.150	21.390	7.855	32,309,722
2022-09-27	21.280	21.510	20.860	21.400	7.858	38,834,332
2022-09-26	21.720	21.730	20.720	20.900	7.675	33,062,376
2022-09-23	20.910	21.830	20.910	21.740	7.983	73,143,274
2022-09-22	22.100	22.440	20.800	21.460	7.880	309,884,154
2022-09-21	21.520	22.200	21.370	21.770	7.994	82,305,352
2022-09-20	21.000	21.580	20.870	21.350	7.840	84,465,426
2022-09-19	20.920	21.010	20.630	20.890	7.671	17,306,292
2022-09-16	20.960	21.160	20.640	21.020	7.719	61,686,118
2022-09-15	21.200	21.360	20.420	21.100	7.748	56,030,572
2022-09-14	21.040	21.600	21.040	21.200	7.785	53,689,102
2022-09-13	20.900	21.200	20.640	21.090	7.744	34,494,384

← NewerPage 17 of 21 · 1,242 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.