Kepler Weber S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.440 | 7.580 | 7.330 | 7.370 | 7.370 | 1,191,900 |
| 2026-10-15 | 7.250 | 7.620 | 7.190 | 7.400 | 7.400 | 1,644,200 |
| 2026-10-14 | 7.320 | 7.430 | 7.120 | 7.310 | 7.310 | 3,677,900 |
| 2026-10-13 | 7.710 | 7.710 | 7.350 | 7.350 | 7.350 | 2,271,000 |
| 2026-10-09 | 7.480 | 7.840 | 7.460 | 7.690 | 7.690 | 2,994,900 |
| 2026-10-08 | 7.220 | 7.450 | 7.210 | 7.440 | 7.440 | 2,269,100 |
| 2026-10-07 | 7.130 | 7.250 | 7.070 | 7.220 | 7.220 | 1,804,800 |
| 2026-10-06 | 7.000 | 7.200 | 6.990 | 7.130 | 7.130 | 2,124,300 |
| 2026-10-05 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 3,438,200 |
| 2026-10-02 | 6.590 | 6.850 | 6.530 | 6.780 | 6.780 | 1,786,700 |
| 2026-10-01 | 6.590 | 6.590 | 6.460 | 6.530 | 6.530 | 1,052,400 |
| 2026-09-30 | 6.590 | 6.620 | 6.460 | 6.510 | 6.510 | 1,786,600 |
| 2026-09-29 | 6.540 | 6.560 | 6.470 | 6.550 | 6.550 | 852,900 |
| 2026-09-28 | 6.460 | 6.570 | 6.420 | 6.530 | 6.530 | 1,144,700 |
| 2026-09-25 | 6.460 | 6.550 | 6.360 | 6.460 | 6.460 | 1,852,900 |
| 2026-09-24 | 6.500 | 6.500 | 6.370 | 6.500 | 6.500 | 1,442,900 |
| 2026-09-23 | 6.540 | 6.560 | 6.460 | 6.500 | 6.500 | 697,400 |
| 2026-09-22 | 6.550 | 6.580 | 6.470 | 6.550 | 6.550 | 664,200 |
| 2026-09-21 | 6.540 | 6.580 | 6.490 | 6.550 | 6.550 | 1,123,600 |
Page 1 of 1 · 19 trading days
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.