Kepler Weber S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.680 | 7.830 | 7.660 | 7.740 | 7.360 | 1,094,100 |
| 2025-05-09 | 7.660 | 7.700 | 7.560 | 7.680 | 7.303 | 1,254,400 |
| 2025-05-08 | 7.590 | 7.780 | 7.560 | 7.620 | 7.246 | 1,235,800 |
| 2025-05-07 | 7.570 | 7.600 | 7.450 | 7.520 | 7.151 | 1,389,400 |
| 2025-05-06 | 7.620 | 7.670 | 7.450 | 7.530 | 7.161 | 1,890,700 |
| 2025-05-05 | 7.730 | 7.760 | 7.490 | 7.540 | 7.170 | 1,444,500 |
| 2025-05-02 | 7.540 | 7.830 | 7.540 | 7.720 | 7.341 | 2,312,400 |
| 2025-04-30 | 7.540 | 7.770 | 7.280 | 7.500 | 7.132 | 5,344,600 |
| 2025-04-29 | 7.720 | 8.070 | 7.720 | 7.850 | 7.465 | 1,797,900 |
| 2025-04-28 | 8.030 | 8.150 | 7.780 | 7.830 | 7.446 | 2,725,100 |
| 2025-04-25 | 7.880 | 8.000 | 7.780 | 7.990 | 7.598 | 2,434,600 |
| 2025-04-24 | 7.740 | 7.870 | 7.620 | 7.820 | 7.436 | 1,868,200 |
| 2025-04-23 | 7.730 | 7.840 | 7.660 | 7.720 | 7.341 | 2,438,500 |
| 2025-04-22 | 7.600 | 7.730 | 7.510 | 7.650 | 7.275 | 1,395,200 |
| 2025-04-17 | 7.590 | 7.660 | 7.510 | 7.550 | 7.180 | 1,480,000 |
| 2025-04-16 | 7.630 | 7.770 | 7.540 | 7.550 | 7.180 | 1,773,800 |
| 2025-04-15 | 7.460 | 7.730 | 7.400 | 7.680 | 7.303 | 1,373,400 |
| 2025-04-14 | 7.490 | 7.600 | 7.430 | 7.460 | 7.094 | 1,660,600 |
| 2025-04-11 | 7.440 | 7.550 | 7.230 | 7.430 | 7.066 | 1,482,400 |
| 2025-04-10 | 7.470 | 7.480 | 7.240 | 7.350 | 6.989 | 1,508,900 |
| 2025-04-09 | 7.170 | 7.550 | 7.140 | 7.440 | 7.075 | 1,940,200 |
| 2025-04-08 | 7.380 | 7.530 | 7.220 | 7.280 | 6.923 | 1,406,500 |
| 2025-04-07 | 7.400 | 7.550 | 7.230 | 7.330 | 6.970 | 1,701,300 |
| 2025-04-04 | 7.600 | 7.640 | 7.430 | 7.510 | 7.142 | 1,595,600 |
| 2025-04-03 | 7.410 | 7.770 | 7.400 | 7.710 | 7.332 | 1,858,500 |
| 2025-04-02 | 7.410 | 7.540 | 7.320 | 7.410 | 7.047 | 1,783,400 |
| 2025-04-01 | 7.440 | 7.500 | 7.110 | 7.390 | 7.028 | 2,504,900 |
| 2025-03-31 | 7.770 | 7.810 | 7.630 | 7.670 | 7.294 | 1,497,900 |
| 2025-03-28 | 7.810 | 7.810 | 7.650 | 7.800 | 7.033 | 1,463,200 |
| 2025-03-27 | 7.940 | 7.990 | 7.800 | 7.800 | 7.033 | 1,642,500 |
| 2025-03-26 | 7.970 | 8.050 | 7.900 | 7.940 | 7.159 | 2,885,300 |
| 2025-03-25 | 7.920 | 8.030 | 7.870 | 7.950 | 7.168 | 1,618,700 |
| 2025-03-24 | 7.950 | 8.000 | 7.870 | 7.920 | 7.141 | 1,328,200 |
| 2025-03-21 | 7.870 | 7.900 | 7.820 | 7.880 | 7.105 | 998,400 |
| 2025-03-20 | 7.910 | 8.050 | 7.760 | 7.870 | 7.096 | 1,782,100 |
| 2025-03-19 | 7.910 | 8.060 | 7.840 | 7.900 | 7.123 | 1,920,600 |
| 2025-03-18 | 7.930 | 8.020 | 7.720 | 7.870 | 7.096 | 2,397,200 |
| 2025-03-17 | 7.880 | 8.070 | 7.860 | 7.930 | 7.150 | 2,728,700 |
| 2025-03-14 | 7.340 | 7.880 | 7.340 | 7.810 | 7.042 | 1,934,000 |
| 2025-03-13 | 7.380 | 7.420 | 7.250 | 7.330 | 6.609 | 2,209,600 |
| 2025-03-12 | 7.500 | 7.560 | 7.310 | 7.360 | 6.636 | 2,117,300 |
| 2025-03-11 | 7.610 | 7.610 | 7.450 | 7.500 | 6.763 | 1,478,800 |
| 2025-03-10 | 7.620 | 7.620 | 7.430 | 7.580 | 6.835 | 1,761,700 |
| 2025-03-07 | 7.450 | 7.690 | 7.440 | 7.620 | 6.871 | 2,585,200 |
| 2025-03-06 | 7.660 | 7.670 | 7.420 | 7.430 | 6.700 | 3,511,900 |
| 2025-03-05 | 8.070 | 8.070 | 7.540 | 7.590 | 6.844 | 2,496,300 |
| 2025-02-28 | 8.390 | 8.420 | 7.810 | 7.830 | 7.060 | 3,733,000 |
| 2025-02-27 | 9.150 | 9.180 | 8.200 | 8.290 | 7.475 | 7,256,300 |
| 2025-02-26 | 9.330 | 9.480 | 9.270 | 9.330 | 8.413 | 1,025,000 |
| 2025-02-25 | 9.550 | 9.660 | 9.260 | 9.260 | 8.350 | 1,291,500 |
| 2025-02-24 | 9.630 | 9.710 | 9.430 | 9.530 | 8.593 | 423,100 |
| 2025-02-21 | 9.860 | 9.860 | 9.510 | 9.610 | 8.665 | 1,354,000 |
| 2025-02-20 | 9.990 | 10.090 | 9.800 | 9.830 | 8.864 | 662,700 |
| 2025-02-19 | 9.950 | 9.980 | 9.840 | 9.960 | 8.981 | 613,500 |
| 2025-02-18 | 10.200 | 10.230 | 9.880 | 9.970 | 8.990 | 689,100 |
| 2025-02-17 | 9.900 | 10.330 | 9.890 | 10.230 | 9.224 | 1,035,300 |
| 2025-02-14 | 9.850 | 10.070 | 9.750 | 9.950 | 8.972 | 949,100 |
| 2025-02-13 | 9.760 | 9.860 | 9.600 | 9.750 | 8.792 | 722,700 |
| 2025-02-12 | 9.850 | 9.850 | 9.700 | 9.720 | 8.764 | 391,500 |
| 2025-02-11 | 9.790 | 9.930 | 9.720 | 9.930 | 8.954 | 573,300 |
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.