Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.950	10.100	9.750	9.790	8.828	614,500
2025-02-07	10.100	10.120	9.850	9.950	8.972	685,200
2025-02-06	9.680	10.100	9.640	10.100	9.107	896,200
2025-02-05	9.850	9.900	9.630	9.680	8.728	758,400
2025-02-04	10.030	10.090	9.770	9.840	8.873	864,100
2025-02-03	10.300	10.300	9.900	10.030	9.044	1,304,900
2025-01-31	10.330	10.470	10.100	10.310	9.296	733,400
2025-01-30	10.170	10.410	10.040	10.330	9.314	829,600
2025-01-29	10.250	10.370	10.170	10.170	9.170	937,700
2025-01-28	10.210	10.290	10.090	10.250	9.242	592,700
2025-01-27	9.920	10.300	9.880	10.210	9.206	875,100
2025-01-24	9.640	10.020	9.640	9.950	8.972	891,700
2025-01-23	9.610	9.710	9.530	9.690	8.737	512,900
2025-01-22	9.580	9.610	9.460	9.610	8.665	1,041,300
2025-01-21	9.430	9.560	9.430	9.530	8.593	429,900
2025-01-20	9.490	9.660	9.330	9.500	8.566	577,000
2025-01-17	9.360	9.650	9.230	9.490	8.557	847,600
2025-01-16	9.570	9.600	9.340	9.340	8.422	457,500
2025-01-15	9.260	9.670	9.260	9.630	8.683	1,022,900
2025-01-14	9.210	9.300	9.120	9.220	8.314	602,600
2025-01-13	9.490	9.560	9.190	9.220	8.314	860,500
2025-01-10	9.410	9.430	9.280	9.420	8.494	775,600
2025-01-09	9.220	9.460	9.150	9.410	8.485	685,900
2025-01-08	9.270	9.270	9.100	9.140	8.241	530,400
2025-01-07	9.200	9.340	9.190	9.280	8.368	844,000
2025-01-06	9.110	9.210	9.090	9.190	8.287	1,067,200
2025-01-03	9.340	9.400	9.070	9.110	8.214	1,241,800
2025-01-02	9.340	9.410	9.060	9.340	8.422	1,320,700
2024-12-30	9.470	9.510	9.150	9.310	8.395	1,172,500
2024-12-27	9.530	9.550	9.410	9.510	8.575	753,300
2024-12-26	9.620	9.620	9.360	9.500	8.566	435,100
2024-12-23	9.610	9.620	9.410	9.450	8.521	548,000
2024-12-20	9.460	9.690	9.410	9.630	8.683	666,400
2024-12-19	9.310	9.460	9.270	9.410	8.485	567,000
2024-12-18	9.450	9.450	9.150	9.290	8.377	990,100
2024-12-17	9.490	9.490	9.290	9.450	8.521	772,000
2024-12-16	9.550	9.630	9.370	9.370	8.449	849,400
2024-12-13	9.700	9.730	9.550	9.550	8.611	591,900
2024-12-12	10.000	10.120	9.590	9.660	8.710	1,272,400
2024-12-11	9.890	10.220	9.890	10.110	9.116	786,800
2024-12-10	9.750	9.980	9.730	9.900	8.927	755,100
2024-12-09	9.750	9.870	9.640	9.740	8.783	549,500
2024-12-06	9.810	9.810	9.610	9.760	8.801	550,900
2024-12-05	9.780	10.000	9.740	9.740	8.783	556,200
2024-12-04	9.850	9.950	9.660	9.750	8.792	657,400
2024-12-03	9.600	9.890	9.540	9.850	8.882	864,700
2024-12-02	9.800	9.940	9.590	9.600	8.656	776,600
2024-11-29	9.780	9.880	9.600	9.840	8.873	1,051,300
2024-11-28	10.080	10.080	9.690	9.800	8.837	1,031,300
2024-11-27	10.500	10.500	10.040	10.040	9.053	791,200
2024-11-26	10.250	10.490	10.220	10.400	9.378	597,100
2024-11-25	10.050	10.370	10.050	10.220	9.215	991,600
2024-11-22	10.030	10.270	10.010	10.200	9.197	623,400
2024-11-21	10.400	10.430	10.050	10.050	9.062	605,000
2024-11-19	10.380	10.490	10.250	10.450	9.423	837,100
2024-11-18	10.410	10.410	10.150	10.300	9.287	790,900
2024-11-14	10.320	10.550	10.320	10.390	9.369	902,300
2024-11-13	10.110	10.380	10.020	10.360	9.342	1,074,800
2024-11-12	10.070	10.260	9.980	10.110	9.116	1,503,600
2024-11-11	9.950	10.220	9.910	10.220	9.215	653,500

← NewerPage 8 of 21 · 1,248 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.