Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.380	6.500	6.350	6.480	6.480	479,200
2026-07-21	6.330	6.390	6.310	6.360	6.360	532,900
2026-07-20	6.370	6.430	6.330	6.330	6.330	500,400
2026-07-17	6.460	6.460	6.350	6.350	6.350	761,600
2026-07-16	6.500	6.500	6.320	6.430	6.430	729,400
2026-07-15	6.550	6.660	6.460	6.470	6.470	985,100
2026-07-14	6.610	6.610	6.380	6.550	6.550	1,429,000
2026-07-13	6.620	6.660	6.510	6.580	6.580	745,000
2026-07-10	6.470	6.620	6.420	6.620	6.620	733,900
2026-07-09	6.330	6.450	6.330	6.380	6.380	737,900
2026-07-08	6.370	6.370	6.270	6.310	6.310	745,200
2026-07-07	6.490	6.500	6.360	6.380	6.380	585,800
2026-07-06	6.580	6.580	6.420	6.460	6.460	436,900
2026-07-03	6.520	6.570	6.480	6.550	6.550	588,800
2026-07-02	6.610	6.620	6.500	6.500	6.500	627,000
2026-07-01	6.700	6.740	6.590	6.610	6.610	831,800
2026-06-30	6.700	6.750	6.620	6.720	6.720	709,500
2026-06-29	6.680	6.750	6.660	6.730	6.730	428,400
2026-06-26	6.650	6.720	6.580	6.660	6.660	511,400
2026-06-25	6.620	6.720	6.590	6.650	6.650	585,600
2026-06-24	6.570	6.710	6.550	6.610	6.610	1,110,800
2026-06-23	6.610	6.630	6.530	6.600	6.600	602,800
2026-06-22	6.500	6.630	6.450	6.610	6.610	915,800
2026-06-19	6.400	6.500	6.340	6.500	6.500	782,600
2026-06-18	6.480	6.480	6.350	6.380	6.380	910,000
2026-06-17	6.600	6.640	6.410	6.450	6.450	842,000
2026-06-16	6.610	6.610	6.450	6.520	6.520	851,800
2026-06-15	6.720	6.960	6.560	6.580	6.580	1,073,000
2026-06-12	6.500	6.750	6.440	6.640	6.640	1,406,600
2026-06-11	6.280	6.600	6.260	6.490	6.490	2,012,700
2026-06-10	6.300	6.400	6.220	6.280	6.280	1,148,700
2026-06-09	6.270	6.380	6.200	6.280	6.280	1,365,800
2026-06-08	6.330	6.350	6.210	6.240	6.240	1,256,400
2026-06-05	6.430	6.430	6.290	6.330	6.330	1,451,200
2026-06-03	6.410	6.560	6.310	6.410	6.410	1,390,900
2026-06-02	6.560	6.610	6.320	6.430	6.430	1,939,200
2026-06-01	6.950	6.950	6.400	6.490	6.490	4,360,700
2026-05-29	7.100	7.100	7.000	7.040	7.040	791,200
2026-05-28	7.060	7.100	6.950	7.070	7.070	908,300
2026-05-27	7.110	7.140	6.980	7.000	7.000	1,122,800
2026-05-26	7.120	7.150	7.010	7.090	7.090	691,800
2026-05-25	7.090	7.170	7.050	7.160	7.160	569,600
2026-05-22	7.120	7.120	7.010	7.050	7.050	679,300
2026-05-21	7.080	7.130	7.010	7.100	7.100	647,700
2026-05-20	7.050	7.150	7.010	7.120	7.120	933,600
2026-05-19	7.120	7.150	6.970	7.000	7.000	1,350,900
2026-05-18	7.210	7.230	7.060	7.150	7.150	882,800
2026-05-15	7.140	7.200	7.060	7.190	7.190	913,200
2026-05-14	7.160	7.260	7.160	7.210	7.210	866,100
2026-05-13	7.420	7.430	7.120	7.130	7.130	1,523,400
2026-05-12	7.530	7.570	7.400	7.410	7.410	1,011,000
2026-05-11	7.560	7.600	7.400	7.500	7.500	1,489,400
2026-05-08	7.810	7.900	7.740	7.790	7.790	828,300
2026-05-07	7.880	7.880	7.720	7.750	7.750	1,635,100
2026-05-06	7.900	7.940	7.830	7.870	7.870	883,600
2026-05-05	7.740	7.880	7.730	7.820	7.820	952,900
2026-05-04	7.780	7.940	7.700	7.750	7.750	1,162,500
2026-04-30	7.770	7.820	7.740	7.780	7.780	869,800
2026-04-29	7.850	7.850	7.700	7.740	7.740	1,188,800
2026-04-28	7.760	7.840	7.600	7.820	7.820	1,366,000

← NewerPage 2 of 5 · 247 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.