Kepler Weber S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.750 | 7.830 | 7.630 | 7.710 | 7.485 | 1,390,600 |
| 2025-10-27 | 7.520 | 7.740 | 7.430 | 7.710 | 7.485 | 1,818,100 |
| 2025-10-24 | 7.400 | 7.540 | 7.400 | 7.520 | 7.300 | 1,038,000 |
| 2025-10-23 | 7.310 | 7.400 | 7.230 | 7.400 | 7.184 | 1,087,400 |
| 2025-10-22 | 7.040 | 7.280 | 7.010 | 7.280 | 7.067 | 1,878,900 |
| 2025-10-21 | 7.090 | 7.100 | 7.010 | 7.010 | 6.805 | 1,381,300 |
← NewerPage 5 of 5 · 246 trading days
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.