Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.000	8.020	7.730	7.730	7.730	1,295,900
2026-04-24	8.060	8.080	7.900	7.970	7.970	1,302,200
2026-04-23	8.080	8.110	7.980	8.020	8.020	1,296,400
2026-04-22	8.160	8.190	8.000	8.040	8.040	800,800
2026-04-20	8.090	8.160	8.070	8.160	8.160	636,600
2026-04-17	8.160	8.350	8.050	8.090	8.090	2,187,300
2026-04-16	8.420	8.430	8.100	8.120	8.120	834,700
2026-04-15	8.340	8.490	8.250	8.400	8.400	1,180,400
2026-04-14	8.340	8.420	8.290	8.330	8.330	795,700
2026-04-13	8.180	8.370	8.140	8.350	8.350	1,770,200
2026-04-10	8.250	8.300	8.180	8.250	8.250	1,059,100
2026-04-09	8.140	8.300	8.090	8.220	8.220	1,913,800
2026-04-08	8.140	8.240	8.050	8.160	8.160	2,471,900
2026-04-07	8.000	8.030	7.890	7.920	7.920	1,384,600
2026-04-06	8.240	8.250	8.030	8.030	8.030	1,720,500
2026-04-02	8.180	8.270	8.050	8.240	8.240	976,100
2026-04-01	8.230	8.330	8.130	8.210	8.210	2,331,000
2026-03-31	8.160	8.290	8.060	8.210	8.210	2,970,700
2026-03-30	8.210	8.360	7.830	8.100	8.100	4,526,600
2026-03-27	8.400	8.400	8.120	8.200	8.200	2,036,400
2026-03-26	8.540	8.780	8.290	8.400	8.400	3,391,600
2026-03-25	8.670	8.720	8.440	8.630	8.630	5,400,900
2026-03-24	8.110	8.700	8.010	8.630	8.630	3,800,600
2026-03-23	7.910	8.150	7.880	8.140	8.140	2,656,900
2026-03-20	7.770	7.900	7.670	7.770	7.770	7,512,900
2026-03-19	7.680	7.790	7.540	7.740	7.740	1,958,700
2026-03-18	7.830	7.840	7.680	7.720	7.720	1,845,900
2026-03-17	7.780	7.900	7.700	7.830	7.830	1,969,100
2026-03-16	7.800	7.920	7.680	7.740	7.740	2,542,000
2026-03-13	7.990	8.050	7.670	7.690	7.690	2,740,200
2026-03-12	8.330	8.330	7.900	7.950	7.950	3,670,300
2026-03-11	8.390	8.390	8.250	8.370	8.370	2,507,200
2026-03-10	8.450	8.480	8.200	8.360	8.360	2,752,200
2026-03-09	8.130	8.480	8.120	8.400	8.400	2,712,100
2026-03-06	8.230	8.330	8.110	8.160	8.160	2,425,100
2026-03-05	8.450	8.560	8.230	8.230	8.230	3,295,500
2026-03-04	8.510	8.600	8.160	8.410	8.410	4,475,200
2026-03-03	7.500	8.660	7.500	8.310	8.310	13,304,400
2026-03-02	10.160	10.160	9.390	9.630	9.630	11,394,700
2026-02-27	9.640	9.870	9.440	9.710	9.710	3,932,800
2026-02-26	9.730	9.810	9.540	9.720	9.720	2,621,600
2026-02-25	9.920	9.960	9.620	9.710	9.710	2,165,400
2026-02-24	9.740	9.960	9.610	9.930	9.930	3,151,200
2026-02-23	9.940	9.990	9.610	9.650	9.650	3,665,300
2026-02-20	9.710	10.150	9.580	9.980	9.980	5,847,500
2026-02-19	9.850	9.890	9.650	9.780	9.780	2,303,500
2026-02-18	9.550	9.900	9.550	9.800	9.800	3,831,200
2026-02-13	9.380	9.540	9.100	9.100	9.100	6,668,400
2026-02-12	9.990	10.000	8.730	9.410	9.410	13,364,600
2026-02-11	10.220	10.280	9.930	10.080	10.080	4,742,400
2026-02-10	10.170	10.220	10.130	10.220	10.220	1,554,000
2026-02-09	10.170	10.300	10.150	10.230	10.230	2,083,700
2026-02-06	10.120	10.190	10.010	10.170	10.170	1,764,900
2026-02-05	10.180	10.200	9.990	10.110	10.110	1,906,200
2026-02-04	10.250	10.250	10.000	10.100	10.100	2,295,000
2026-02-03	10.190	10.310	10.170	10.230	10.230	1,875,200
2026-02-02	10.170	10.210	10.090	10.150	10.150	1,222,500
2026-01-30	10.280	10.360	10.180	10.240	10.240	1,445,100
2026-01-29	10.480	10.500	10.140	10.280	10.280	3,372,200
2026-01-28	10.240	10.450	10.120	10.450	10.450	3,538,800

← NewerPage 3 of 21 · 1,248 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.