Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	10.350	10.410	10.160	10.260	10.260	2,748,700
2026-01-26	10.110	10.350	10.110	10.320	10.320	2,399,600
2026-01-23	10.140	10.230	9.950	10.180	10.180	1,591,500
2026-01-22	9.950	10.180	9.930	10.080	10.080	3,439,200
2026-01-21	9.800	10.090	9.770	9.950	9.950	2,782,200
2026-01-20	9.670	9.790	9.620	9.770	9.770	2,104,400
2026-01-19	9.640	9.750	9.580	9.670	9.670	978,900
2026-01-16	9.830	9.860	9.630	9.630	9.630	2,915,900
2026-01-15	9.770	9.880	9.750	9.820	9.820	1,382,100
2026-01-14	9.920	9.940	9.690	9.740	9.740	3,800,500
2026-01-13	9.940	9.940	9.750	9.840	9.840	2,358,000
2026-01-12	10.090	10.090	9.930	9.960	9.960	1,153,000
2026-01-09	10.080	10.150	10.020	10.090	10.090	850,300
2026-01-08	10.050	10.160	10.020	10.080	10.080	1,575,100
2026-01-07	10.070	10.070	9.930	10.050	10.050	1,678,900
2026-01-06	9.890	10.170	9.870	10.120	10.120	3,101,200
2026-01-05	9.860	9.900	9.800	9.860	9.860	1,127,700
2026-01-02	9.850	9.890	9.760	9.880	9.880	1,374,300
2025-12-30	9.710	9.860	9.710	9.840	9.840	1,471,300
2025-12-29	9.740	9.800	9.690	9.760	9.760	1,196,600
2025-12-26	9.640	9.780	9.620	9.770	9.770	1,182,100
2025-12-23	9.600	9.810	9.600	9.720	9.720	2,199,400
2025-12-22	9.550	9.730	9.550	9.620	9.620	2,120,800
2025-12-19	9.540	9.720	9.500	9.610	9.610	4,039,200
2025-12-18	9.630	9.700	9.470	9.540	9.540	2,135,600
2025-12-17	9.640	9.700	9.410	9.630	9.630	2,558,500
2025-12-16	9.700	9.760	9.500	9.640	9.640	1,730,000
2025-12-15	9.900	9.970	9.600	9.800	9.656	2,734,900
2025-12-12	9.780	10.020	9.780	9.950	9.806	1,633,500
2025-12-11	9.690	10.050	9.640	9.880	9.737	2,069,200
2025-12-10	9.470	9.680	9.470	9.680	9.540	1,373,000
2025-12-09	9.500	9.620	9.240	9.470	9.333	1,712,000
2025-12-08	9.500	9.590	9.390	9.570	9.431	1,096,600
2025-12-05	9.800	9.840	9.360	9.540	9.402	2,936,600
2025-12-04	9.710	9.960	9.710	9.800	9.658	1,595,300
2025-12-03	9.720	9.790	9.610	9.710	9.569	1,101,900
2025-12-02	9.680	9.730	9.530	9.690	9.550	2,915,300
2025-12-01	9.730	9.870	9.550	9.680	9.540	2,469,600
2025-11-28	9.680	9.790	9.610	9.730	9.589	1,647,200
2025-11-27	9.600	9.730	9.520	9.680	9.540	1,217,300
2025-11-26	9.350	9.660	9.320	9.610	9.471	1,709,400
2025-11-25	9.330	9.390	9.180	9.350	9.215	1,560,900
2025-11-24	9.650	9.760	9.380	9.440	9.303	2,649,200
2025-11-21	9.760	9.820	9.640	9.650	9.368	3,122,800
2025-11-19	9.910	9.910	9.750	9.760	9.475	1,647,500
2025-11-18	9.950	9.980	9.880	9.950	9.659	1,421,000
2025-11-17	10.000	10.030	9.930	9.960	9.669	1,854,500
2025-11-14	9.990	10.100	9.920	10.040	9.747	1,439,500
2025-11-13	10.030	10.090	9.900	9.990	9.698	2,184,000
2025-11-12	9.850	10.120	9.710	10.120	9.824	2,989,400
2025-11-11	9.870	10.030	9.780	9.880	9.591	3,768,800
2025-11-10	10.000	10.220	9.810	9.950	9.659	8,868,800
2025-11-07	9.850	10.520	9.760	10.480	10.174	9,604,500
2025-11-06	9.760	9.950	9.560	9.900	9.611	5,000,300
2025-11-05	9.310	9.840	9.200	9.790	9.504	6,224,200
2025-11-04	9.100	9.140	8.680	9.110	8.844	5,192,700
2025-11-03	9.150	9.300	8.830	9.160	8.892	6,433,700
2025-10-31	8.600	9.250	8.480	9.250	8.980	6,598,200
2025-10-30	7.720	8.620	7.620	8.620	8.368	6,789,100
2025-10-29	7.710	7.880	7.610	7.750	7.524	1,946,500

← NewerPage 4 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.