Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	7.030	7.120	7.020	7.030	6.685	864,900
2025-08-04	7.100	7.140	6.970	7.030	6.685	756,500
2025-08-01	7.030	7.190	7.030	7.040	6.695	878,200
2025-07-31	7.030	7.070	6.950	7.020	6.676	940,400
2025-07-30	7.020	7.120	6.920	7.030	6.685	1,786,900
2025-07-29	7.030	7.100	7.020	7.020	6.676	804,900
2025-07-28	7.180	7.230	7.010	7.020	6.676	1,273,600
2025-07-25	7.300	7.300	7.160	7.180	6.828	724,200
2025-07-24	7.250	7.280	7.190	7.230	6.875	904,800
2025-07-23	7.150	7.320	7.130	7.270	6.913	1,268,300
2025-07-22	7.260	7.330	7.100	7.130	6.780	1,365,500
2025-07-21	7.270	7.350	7.150	7.260	6.904	1,384,500
2025-07-18	7.420	7.420	7.240	7.240	6.885	1,671,600
2025-07-17	7.460	7.510	7.410	7.420	7.056	974,600
2025-07-16	7.600	7.620	7.360	7.470	7.104	1,252,200
2025-07-15	7.620	7.700	7.580	7.580	7.208	1,125,100
2025-07-14	7.690	7.770	7.580	7.610	7.237	592,600
2025-07-11	7.770	7.840	7.570	7.690	7.313	1,437,200
2025-07-10	7.750	7.890	7.580	7.770	7.389	1,888,300
2025-07-09	8.010	8.030	7.870	7.870	7.484	707,300
2025-07-08	8.080	8.080	7.970	8.000	7.608	1,022,700
2025-07-07	8.110	8.170	7.990	8.040	7.646	722,600
2025-07-04	8.210	8.240	7.970	8.110	7.712	1,058,000
2025-07-03	8.110	8.280	8.050	8.200	7.798	1,069,100
2025-07-02	8.190	8.250	8.060	8.100	7.703	773,500
2025-07-01	8.140	8.210	8.060	8.170	7.769	959,000
2025-06-30	8.100	8.220	8.060	8.140	7.741	990,500
2025-06-27	8.050	8.200	8.030	8.100	7.703	781,700
2025-06-26	7.950	8.050	7.910	8.040	7.646	599,900
2025-06-25	8.010	8.030	7.830	7.930	7.541	1,215,900
2025-06-24	8.030	8.170	8.000	8.050	7.655	767,100
2025-06-23	8.120	8.170	7.990	8.000	7.608	1,359,100
2025-06-20	8.200	8.220	8.070	8.120	7.722	820,300
2025-06-18	8.240	8.370	8.180	8.200	7.798	746,100
2025-06-17	8.400	8.440	8.240	8.300	7.893	731,900
2025-06-16	8.450	8.510	8.360	8.390	7.978	686,200
2025-06-13	8.520	8.570	8.360	8.390	7.978	1,573,700
2025-06-12	8.390	8.750	8.300	8.550	8.131	2,040,500
2025-06-11	8.280	8.470	8.200	8.430	8.016	1,267,100
2025-06-10	8.180	8.340	8.150	8.230	7.826	1,098,700
2025-06-09	8.030	8.160	7.940	8.130	7.731	1,136,200
2025-06-06	8.110	8.140	8.010	8.100	7.703	791,600
2025-06-05	8.110	8.260	8.050	8.050	7.655	982,200
2025-06-04	8.240	8.290	8.100	8.100	7.703	1,055,200
2025-06-03	8.010	8.240	8.010	8.180	7.779	1,191,900
2025-06-02	8.270	8.270	8.000	8.030	7.636	1,411,000
2025-05-30	8.270	8.310	8.100	8.120	7.722	1,276,700
2025-05-29	8.360	8.410	8.210	8.270	7.864	1,015,500
2025-05-28	8.500	8.580	8.290	8.330	7.921	1,067,900
2025-05-27	7.970	8.530	7.960	8.460	8.045	4,438,600
2025-05-26	7.730	7.900	7.700	7.800	7.417	1,596,400
2025-05-23	7.650	7.720	7.460	7.710	7.332	1,073,700
2025-05-22	7.540	7.700	7.530	7.640	7.265	1,490,100
2025-05-21	7.720	7.770	7.500	7.530	7.161	1,367,600
2025-05-20	7.710	7.780	7.610	7.720	7.341	1,014,900
2025-05-19	7.730	7.770	7.660	7.700	7.322	812,400
2025-05-16	7.700	7.770	7.650	7.730	7.351	1,106,700
2025-05-15	7.780	7.830	7.660	7.790	7.408	1,533,900
2025-05-14	7.920	7.940	7.700	7.750	7.370	1,217,200
2025-05-13	7.770	7.970	7.740	7.910	7.522	1,228,700

← NewerPage 6 of 21 · 1,243 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.