Kepler Weber S.A historical data

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

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
2026-09-18	6.380	6.580	6.290	6.540	6.540	2,244,200
2026-09-17	6.410	6.500	6.380	6.410	6.410	1,657,700
2026-09-16	6.470	6.480	6.350	6.410	6.410	2,014,800
2026-09-15	6.530	6.570	6.450	6.480	6.480	1,717,900
2026-09-14	6.570	6.610	6.470	6.580	6.580	1,037,400
2026-09-11	6.700	6.710	6.570	6.630	6.630	754,000
2026-09-10	6.740	6.770	6.660	6.670	6.670	1,250,300
2026-09-09	6.750	6.780	6.640	6.770	6.770	890,900
2026-09-08	6.740	6.800	6.670	6.730	6.730	777,800
2026-09-04	6.550	6.760	6.480	6.680	6.680	1,089,800
2026-09-03	6.600	6.640	6.460	6.600	6.600	1,182,500
2026-09-02	6.540	6.630	6.500	6.550	6.550	1,357,200
2026-09-01	6.580	6.610	6.510	6.520	6.520	1,046,200
2026-08-31	6.590	6.650	6.480	6.580	6.580	1,241,900
2026-08-28	6.560	6.600	6.450	6.550	6.550	933,100
2026-08-27	6.500	6.580	6.450	6.570	6.570	851,800
2026-08-26	6.420	6.550	6.400	6.520	6.520	1,371,500
2026-08-25	6.210	6.400	6.190	6.400	6.400	1,367,600
2026-08-24	6.110	6.270	6.080	6.240	6.240	924,500
2026-08-21	5.830	6.220	5.790	6.130	6.130	2,113,400
2026-08-20	5.680	5.870	5.630	5.800	5.800	1,781,400
2026-08-19	5.720	5.780	5.620	5.690	5.690	1,077,000
2026-08-18	5.870	5.900	5.690	5.690	5.690	1,115,900
2026-08-17	5.780	5.880	5.660	5.870	5.870	3,149,700
2026-08-14	5.710	5.780	5.620	5.780	5.780	1,823,100
2026-08-13	5.700	5.790	5.570	5.750	5.750	1,643,700
2026-08-12	5.910	5.950	5.810	5.840	5.840	886,600
2026-08-11	6.030	6.070	5.800	5.890	5.890	1,931,300
2026-08-10	6.120	6.130	5.960	6.020	6.020	1,118,100
2026-08-07	6.110	6.160	6.040	6.110	6.110	1,056,500
2026-08-06	6.320	6.350	6.100	6.100	6.100	1,229,300
2026-08-05	6.360	6.400	6.290	6.300	6.300	679,000
2026-08-04	6.390	6.460	6.320	6.350	6.350	950,100
2026-08-03	6.440	6.450	6.230	6.360	6.360	1,251,700
2026-07-31	6.500	6.510	6.380	6.380	6.380	590,800
2026-07-30	6.460	6.530	6.430	6.490	6.490	627,000
2026-07-29	6.470	6.500	6.380	6.450	6.450	702,800
2026-07-28	6.430	6.540	6.360	6.440	6.440	778,700
2026-07-27	6.400	6.460	6.360	6.400	6.400	398,800
2026-07-24	6.350	6.400	6.340	6.370	6.370	434,200
2026-07-23	6.500	6.500	6.350	6.350	6.350	418,400

Page 1 of 21 · 1,244 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.