Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	21.290	21.600	20.990	21.070	7.737	30,343,472
2022-09-09	21.240	21.240	20.810	21.160	7.770	36,687,038
2022-09-08	21.000	21.300	20.730	21.000	7.711	35,794,872
2022-09-06	20.860	21.260	20.420	20.830	7.649	22,787,970
2022-09-05	21.000	21.190	20.750	21.000	7.711	18,512,376
2022-09-02	21.100	21.300	20.730	20.970	7.700	33,946,194
2022-09-01	21.130	21.370	20.890	21.000	7.711	57,478,620
2022-08-31	20.470	21.700	20.380	21.130	7.759	37,355,356
2022-08-30	20.730	20.790	19.610	20.440	7.506	37,607,062
2022-08-29	21.400	21.510	20.930	21.030	7.722	33,733,304
2022-08-26	21.800	21.800	21.320	21.400	7.723	18,073,716
2022-08-25	21.330	21.770	21.280	21.470	7.748	19,908,022
2022-08-24	21.170	21.540	20.680	21.110	7.618	18,870,052
2022-08-23	20.770	21.610	20.770	21.160	7.636	22,154,020
2022-08-22	20.850	20.920	20.310	20.840	7.520	14,771,186
2022-08-19	20.760	21.330	20.370	21.050	7.596	18,854,390
2022-08-18	21.290	21.380	20.840	20.910	7.546	16,625,242
2022-08-17	21.300	21.700	20.980	21.180	7.643	16,168,842
2022-08-16	21.570	21.830	21.100	21.430	7.733	25,067,026
2022-08-15	21.090	21.750	20.830	21.500	7.759	24,241,730
2022-08-12	21.750	21.850	21.440	21.480	7.751	23,749,590
2022-08-11	21.530	21.950	21.220	21.580	7.788	27,579,298
2022-08-10	21.160	21.770	20.990	21.480	7.751	39,054,736
2022-08-09	21.930	22.040	20.620	20.790	7.502	29,104,434
2022-08-08	21.320	22.120	21.280	21.840	7.881	37,474,028
2022-08-05	21.450	21.730	21.100	21.200	7.650	18,866,306
2022-08-04	21.120	21.690	21.010	21.480	7.751	45,358,852
2022-08-03	20.540	21.220	20.520	21.020	7.585	43,740,996
2022-08-02	20.520	20.890	20.370	20.550	7.416	55,541,134
2022-08-01	20.450	20.820	19.630	20.550	7.416	43,174,838
2022-07-29	20.300	20.910	20.300	20.440	7.376	50,555,770
2022-07-28	19.210	20.550	19.060	20.350	7.344	78,082,272
2022-07-27	18.090	19.180	18.020	19.030	6.867	32,468,650
2022-07-26	17.970	18.330	17.810	18.060	6.517	22,088,842
2022-07-25	17.820	17.970	17.580	17.900	6.460	25,391,932
2022-07-22	17.190	18.090	17.000	17.660	6.373	26,244,444
2022-07-21	17.120	17.310	16.910	17.200	6.207	16,246,594
2022-07-20	16.620	17.260	16.520	17.110	6.174	17,265,756
2022-07-19	16.380	16.780	16.030	16.660	6.012	17,489,470
2022-07-18	16.030	16.390	15.910	16.240	5.861	25,314,444
2022-07-15	15.590	16.080	15.500	16.000	5.774	19,682,956
2022-07-14	15.620	15.790	15.090	15.610	5.633	20,343,064
2022-07-13	15.370	15.970	15.120	15.790	5.698	20,960,136
2022-07-12	15.350	15.780	14.950	15.550	5.612	24,564,708
2022-07-11	15.050	15.710	14.870	15.330	5.532	30,335,114
2022-07-08	14.880	15.320	14.630	15.220	5.492	18,095,584
2022-07-07	14.690	15.120	14.510	14.920	5.384	24,251,234
2022-07-06	14.440	14.800	14.300	14.540	5.247	10,918,236
2022-07-05	14.500	14.690	14.300	14.470	5.222	12,928,256
2022-07-04	14.890	15.080	14.620	14.650	5.287	14,668,486
2022-07-01	14.710	15.080	14.520	14.870	5.366	35,773,288
2022-06-30	14.480	14.700	14.050	14.630	5.280	35,905,046
2022-06-29	15.390	15.390	14.320	14.440	5.211	18,775,590
2022-06-28	15.350	15.550	15.040	15.320	5.529	19,086,616
2022-06-27	15.130	15.360	14.640	15.200	5.485	14,852,702
2022-06-24	14.950	15.280	14.730	15.030	5.424	11,852,666
2022-06-23	15.320	15.440	14.640	14.860	5.363	26,578,082
2022-06-22	14.950	15.290	14.670	15.260	5.507	33,629,778
2022-06-21	15.990	16.080	15.020	15.130	5.460	36,150,530
2022-06-20	16.240	16.440	15.610	15.850	5.720	23,580,672

← NewerPage 18 of 21 · 1,242 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.