Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.200	10.200	9.870	9.950	8.825	1,298,400
2024-11-07	10.750	10.770	10.220	10.230	9.073	1,223,600
2024-11-06	10.490	10.760	10.480	10.700	9.490	1,228,200
2024-11-05	10.350	10.700	10.280	10.620	9.419	1,313,100
2024-11-04	9.910	10.550	9.910	10.370	9.197	1,872,800
2024-11-01	10.090	10.140	9.830	9.890	8.772	1,687,500
2024-10-31	10.200	10.240	10.030	10.150	9.002	1,740,400
2024-10-30	9.940	10.210	9.940	10.180	9.029	941,600
2024-10-29	9.700	10.170	9.690	9.960	8.834	1,496,200
2024-10-28	9.420	9.700	9.400	9.650	8.559	866,600
2024-10-25	9.310	9.540	9.230	9.400	8.337	1,327,200
2024-10-24	9.160	9.330	9.100	9.290	8.240	853,400
2024-10-23	9.180	9.230	9.120	9.170	8.133	581,200
2024-10-22	9.260	9.300	9.150	9.190	8.151	646,600
2024-10-21	9.160	9.360	9.140	9.270	8.222	1,038,000
2024-10-18	9.280	9.370	9.050	9.100	8.071	1,668,100
2024-10-17	9.270	9.380	9.140	9.280	8.231	1,761,100
2024-10-16	9.310	9.570	9.270	9.270	8.222	1,719,900
2024-10-15	9.300	9.400	9.180	9.250	8.204	1,581,200
2024-10-14	9.420	9.430	9.220	9.290	8.240	1,185,600
2024-10-11	9.450	9.460	9.310	9.410	8.346	788,600
2024-10-10	9.400	9.550	9.360	9.450	8.381	993,500
2024-10-09	9.670	9.680	9.410	9.420	8.355	823,600
2024-10-08	9.700	9.750	9.580	9.600	8.514	577,000
2024-10-07	9.810	9.880	9.670	9.700	8.603	639,800
2024-10-04	9.800	9.830	9.700	9.750	8.647	551,700
2024-10-03	9.880	9.900	9.740	9.780	8.674	912,600
2024-10-02	9.860	10.010	9.780	9.860	8.745	2,220,300
2024-10-01	9.930	9.990	9.770	9.790	8.683	1,226,500
2024-09-30	10.020	10.030	9.830	9.960	8.834	764,300
2024-09-27	10.020	10.170	9.920	9.990	8.860	793,900
2024-09-26	10.110	10.120	9.990	10.020	8.887	518,600
2024-09-25	10.150	10.230	9.970	9.980	8.851	609,700
2024-09-24	10.210	10.210	9.970	10.110	8.967	914,800
2024-09-23	10.140	10.280	10.010	10.110	8.967	1,011,300
2024-09-20	10.670	10.670	10.050	10.050	8.914	1,638,700
2024-09-19	10.930	11.000	10.550	10.550	9.357	818,900
2024-09-18	11.000	11.120	10.880	10.920	9.685	522,600
2024-09-17	11.110	11.110	10.880	10.940	9.703	386,200
2024-09-16	11.070	11.130	10.940	10.980	9.738	629,600
2024-09-13	10.900	11.110	10.810	11.070	9.818	594,700
2024-09-12	11.150	11.160	10.750	10.760	9.543	821,900
2024-09-11	10.960	11.180	10.960	11.120	9.863	440,900
2024-09-10	11.140	11.140	10.910	10.950	9.712	810,700
2024-09-09	11.200	11.200	11.040	11.150	9.889	698,200
2024-09-06	11.350	11.550	11.160	11.200	9.934	649,700
2024-09-05	11.530	11.570	11.300	11.350	10.067	711,200
2024-09-04	11.240	11.710	11.170	11.530	10.226	1,324,000
2024-09-03	11.400	11.510	11.130	11.210	9.942	1,173,200
2024-09-02	11.180	11.560	11.100	11.510	10.208	1,513,400
2024-08-30	10.840	11.210	10.700	11.170	9.907	1,473,300
2024-08-29	11.210	11.220	10.930	10.970	9.730	586,500
2024-08-28	11.170	11.280	11.070	11.280	10.004	676,200
2024-08-27	11.440	11.440	11.150	11.190	9.925	666,900
2024-08-26	11.490	11.550	11.300	11.420	10.129	739,100
2024-08-23	11.100	11.540	11.100	11.510	10.208	643,600
2024-08-22	11.480	11.500	11.040	11.140	9.880	804,500
2024-08-21	11.390	11.570	11.390	11.470	10.173	667,700
2024-08-20	11.550	11.580	11.340	11.340	10.058	631,200
2024-08-19	11.190	11.560	11.170	11.560	10.253	832,100

← NewerPage 9 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.