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 |
| 2025-10-20 | 7.120 | 7.150 | 7.080 | 7.090 | 6.883 | 1,163,300 |
| 2025-10-17 | 7.210 | 7.210 | 7.090 | 7.110 | 6.902 | 1,142,700 |
| 2025-10-16 | 7.120 | 7.230 | 7.060 | 7.210 | 6.999 | 760,000 |
| 2025-10-15 | 7.110 | 7.170 | 7.080 | 7.120 | 6.912 | 2,122,400 |
| 2025-10-14 | 7.100 | 7.150 | 7.070 | 7.090 | 6.883 | 681,700 |
| 2025-10-13 | 7.270 | 7.270 | 7.100 | 7.110 | 6.902 | 759,000 |
| 2025-10-10 | 7.150 | 7.180 | 7.070 | 7.160 | 6.951 | 991,800 |
| 2025-10-09 | 7.300 | 7.340 | 7.130 | 7.140 | 6.931 | 1,186,200 |
| 2025-10-08 | 7.250 | 7.280 | 7.180 | 7.280 | 7.067 | 981,900 |
| 2025-10-07 | 7.270 | 7.270 | 7.150 | 7.230 | 7.019 | 1,216,100 |
| 2025-10-06 | 7.410 | 7.450 | 7.200 | 7.260 | 7.048 | 1,150,300 |
| 2025-10-03 | 7.320 | 7.400 | 7.270 | 7.400 | 7.184 | 605,200 |
| 2025-10-02 | 7.360 | 7.400 | 7.250 | 7.300 | 7.087 | 1,025,700 |
| 2025-10-01 | 7.350 | 7.410 | 7.290 | 7.350 | 7.135 | 979,300 |
| 2025-09-30 | 7.450 | 7.520 | 7.240 | 7.320 | 7.106 | 1,287,200 |
| 2025-09-29 | 7.360 | 7.410 | 7.340 | 7.390 | 7.174 | 632,700 |
| 2025-09-26 | 7.360 | 7.360 | 7.250 | 7.300 | 7.087 | 1,509,800 |
| 2025-09-25 | 7.580 | 7.590 | 7.300 | 7.310 | 7.096 | 1,655,700 |
| 2025-09-24 | 7.760 | 7.760 | 7.500 | 7.550 | 7.329 | 1,511,800 |
| 2025-09-23 | 7.790 | 7.870 | 7.700 | 7.710 | 7.485 | 892,500 |
| 2025-09-22 | 7.840 | 7.870 | 7.670 | 7.780 | 7.553 | 867,600 |
| 2025-09-19 | 7.880 | 7.880 | 7.820 | 7.880 | 7.650 | 399,300 |
| 2025-09-18 | 7.870 | 7.880 | 7.800 | 7.840 | 7.611 | 565,900 |
| 2025-09-17 | 7.810 | 7.940 | 7.780 | 7.870 | 7.640 | 808,200 |
| 2025-09-16 | 7.850 | 7.890 | 7.760 | 7.770 | 7.543 | 786,800 |
| 2025-09-15 | 7.840 | 7.890 | 7.770 | 7.780 | 7.553 | 1,283,300 |
| 2025-09-12 | 7.900 | 7.930 | 7.800 | 7.840 | 7.611 | 965,400 |
| 2025-09-11 | 7.940 | 7.970 | 7.870 | 7.900 | 7.669 | 820,400 |
| 2025-09-10 | 7.820 | 7.940 | 7.820 | 7.890 | 7.659 | 850,500 |
| 2025-09-09 | 7.930 | 7.930 | 7.770 | 7.850 | 7.621 | 1,142,100 |
| 2025-09-08 | 7.850 | 7.920 | 7.770 | 7.920 | 7.689 | 699,800 |
| 2025-09-05 | 7.860 | 7.940 | 7.770 | 7.830 | 7.601 | 632,500 |
| 2025-09-04 | 7.700 | 7.870 | 7.690 | 7.810 | 7.582 | 1,182,000 |
| 2025-09-03 | 7.700 | 7.740 | 7.580 | 7.740 | 7.514 | 1,487,100 |
| 2025-09-02 | 7.660 | 7.800 | 7.640 | 7.700 | 7.475 | 1,199,400 |
| 2025-09-01 | 7.950 | 7.980 | 7.700 | 7.770 | 7.543 | 2,311,300 |
| 2025-08-29 | 7.760 | 7.970 | 7.760 | 7.960 | 7.727 | 2,669,800 |
| 2025-08-28 | 7.700 | 7.850 | 7.660 | 7.850 | 7.621 | 2,465,900 |
| 2025-08-27 | 7.450 | 7.720 | 7.400 | 7.680 | 7.456 | 1,931,100 |
| 2025-08-26 | 7.350 | 7.430 | 7.330 | 7.390 | 7.174 | 873,400 |
| 2025-08-25 | 7.350 | 7.460 | 7.320 | 7.360 | 7.145 | 834,900 |
| 2025-08-22 | 7.230 | 7.430 | 7.160 | 7.350 | 7.135 | 1,108,300 |
| 2025-08-21 | 7.250 | 7.300 | 7.150 | 7.180 | 6.970 | 812,900 |
| 2025-08-20 | 7.300 | 7.390 | 7.240 | 7.250 | 7.038 | 1,253,800 |
| 2025-08-19 | 7.280 | 7.340 | 7.180 | 7.310 | 7.096 | 1,639,800 |
| 2025-08-18 | 7.230 | 7.400 | 7.150 | 7.300 | 7.087 | 1,127,900 |
| 2025-08-15 | 7.170 | 7.260 | 7.100 | 7.240 | 7.028 | 1,182,600 |
| 2025-08-14 | 7.060 | 7.280 | 7.000 | 7.200 | 6.990 | 1,524,500 |
| 2025-08-13 | 7.100 | 7.140 | 7.000 | 7.050 | 6.844 | 1,054,700 |
| 2025-08-12 | 7.020 | 7.220 | 7.000 | 7.100 | 6.893 | 1,029,100 |
| 2025-08-11 | 7.100 | 7.210 | 7.060 | 7.140 | 6.931 | 1,223,200 |
| 2025-08-08 | 7.220 | 7.220 | 6.980 | 7.060 | 6.714 | 2,723,500 |
| 2025-08-07 | 7.160 | 7.300 | 7.150 | 7.300 | 6.942 | 899,900 |
| 2025-08-06 | 7.050 | 7.180 | 7.050 | 7.130 | 6.780 | 792,500 |
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.