Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	20.160	20.880	20.160	20.310	7.729	36,292,620
2023-03-07	21.240	21.240	19.930	20.200	7.687	38,393,150
2023-03-06	21.490	21.590	21.030	21.240	8.083	27,984,716
2023-03-03	21.300	21.850	20.980	21.340	8.121	31,002,852
2023-03-02	20.010	21.680	20.010	21.370	8.132	54,337,870
2023-03-01	19.780	20.150	19.470	20.010	7.614	43,642,054
2023-02-28	20.190	20.700	19.630	19.780	7.527	34,184,354
2023-02-27	20.340	20.580	20.120	20.220	7.694	11,908,418
2023-02-24	21.300	21.630	20.180	20.400	7.763	34,350,914
2023-02-23	20.880	21.760	20.850	21.350	8.124	33,371,466
2023-02-22	21.500	21.640	20.730	20.880	7.946	30,515,522
2023-02-17	21.630	21.960	20.310	21.650	8.239	63,785,410
2023-02-16	23.920	23.990	21.530	21.720	8.265	102,562,858
2023-02-15	22.970	23.750	22.700	23.730	9.030	29,382,940
2023-02-14	23.490	23.530	22.800	22.960	8.737	15,335,850
2023-02-13	23.500	23.500	22.990	23.300	8.866	22,830,998
2023-02-10	22.820	23.600	22.670	23.500	8.943	26,023,188
2023-02-08	22.660	22.880	22.230	22.680	8.631	15,770,660
2023-02-07	22.430	22.880	22.220	22.460	8.547	15,253,672
2023-02-06	22.500	22.500	21.810	22.430	8.535	31,309,688
2023-02-03	22.700	22.950	22.410	22.590	8.596	14,395,348
2023-02-02	22.900	23.410	22.540	22.720	8.646	16,674,860
2023-02-01	23.460	23.460	22.370	23.010	8.756	36,539,776
2023-01-31	23.080	23.500	22.670	23.130	8.802	34,844,416
2023-01-30	23.320	23.660	22.880	23.080	8.783	14,454,908
2023-01-27	23.550	23.660	23.030	23.280	8.859	18,192,332
2023-01-26	23.100	23.810	22.750	23.500	8.943	31,186,206
2023-01-25	23.040	23.250	22.640	22.950	8.733	15,918,364
2023-01-24	22.740	23.070	22.360	22.900	8.714	20,598,870
2023-01-23	22.450	23.130	22.450	22.680	8.631	40,095,464
2023-01-20	21.100	22.410	20.910	22.370	8.513	49,006,818
2023-01-19	20.440	21.140	20.360	21.100	8.029	28,632,400
2023-01-18	20.440	20.830	20.150	20.550	7.820	27,745,710
2023-01-17	20.420	20.670	19.980	20.380	7.755	24,183,528
2023-01-16	20.200	20.290	19.780	20.230	7.698	23,071,644
2023-01-13	19.940	20.410	19.770	20.140	7.664	27,860,534
2023-01-12	19.400	20.100	19.070	19.880	7.565	23,452,336
2023-01-11	19.160	19.500	19.040	19.500	7.420	21,452,844
2023-01-10	19.030	19.290	18.730	19.200	7.306	18,497,238
2023-01-09	19.000	19.130	18.360	19.000	7.230	22,723,840
2023-01-06	18.980	19.330	18.850	19.060	7.253	27,582,994
2023-01-05	18.970	19.190	18.190	18.950	7.211	26,811,396
2023-01-04	19.540	19.540	18.750	18.850	7.173	18,146,288
2023-01-03	19.400	19.660	19.200	19.340	7.360	18,257,316
2023-01-02	20.190	20.270	19.060	19.530	7.432	16,363,800
2022-12-29	20.470	20.830	20.060	20.130	7.660	16,884,362
2022-12-28	20.090	20.520	19.980	20.400	7.763	10,281,156
2022-12-27	20.660	20.660	19.820	20.000	7.611	14,679,692
2022-12-26	20.340	20.970	19.930	20.570	7.828	18,468,294
2022-12-23	20.450	21.010	20.120	20.390	7.759	24,267,998
2022-12-22	20.200	20.600	19.840	20.460	7.786	18,498,958
2022-12-21	20.240	20.670	19.740	20.170	7.675	18,075,466
2022-12-20	19.410	20.390	19.400	20.190	7.683	37,463,622
2022-12-19	19.100	19.740	18.730	19.410	7.386	48,959,224
2022-12-16	19.600	19.740	18.650	19.040	7.245	32,988,452
2022-12-15	19.500	20.100	19.370	19.640	7.474	26,189,686
2022-12-14	19.350	19.740	18.900	19.560	7.443	40,888,770
2022-12-13	19.400	19.810	19.200	19.500	7.420	33,118,644
2022-12-12	20.930	21.020	19.200	19.410	7.386	47,129,438
2022-12-09	20.860	21.170	20.510	20.930	7.965	15,827,408

← NewerPage 16 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.