Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	17.030	17.030	16.020	16.340	5.897	29,366,894
2022-06-15	17.070	17.490	16.850	17.380	6.272	20,076,738
2022-06-14	17.070	17.070	16.670	17.000	6.135	14,157,358
2022-06-13	16.980	17.370	16.740	17.100	6.171	21,793,344
2022-06-10	17.850	17.850	17.300	17.400	6.279	24,320,586
2022-06-09	18.490	18.600	17.870	17.970	6.485	25,495,276
2022-06-08	18.390	18.720	18.310	18.480	6.669	19,199,270
2022-06-07	19.160	19.160	18.200	18.610	6.716	30,229,202
2022-06-06	20.090	20.340	19.000	19.280	6.958	24,093,018
2022-06-03	19.950	20.190	19.670	19.970	7.207	22,482,180
2022-06-02	20.350	20.510	19.910	19.950	7.199	27,706,674
2022-06-01	20.790	20.790	20.080	20.080	7.246	20,031,762
2022-05-31	20.790	20.880	20.440	20.520	7.405	17,056,294
2022-05-30	20.810	21.090	20.430	20.590	7.430	15,813,086
2022-05-27	20.750	21.070	20.550	20.700	7.470	17,721,484
2022-05-26	21.000	21.230	20.560	20.720	7.477	24,036,592
2022-05-25	19.050	20.990	18.750	20.950	7.560	41,155,478
2022-05-24	19.100	19.170	18.340	19.140	6.907	21,996,618
2022-05-23	18.830	19.360	18.810	19.050	6.875	42,969,066
2022-05-20	18.750	19.020	18.480	18.630	6.723	33,781,438
2022-05-19	18.190	18.830	18.050	18.740	6.763	19,516,330
2022-05-18	18.510	18.780	18.100	18.200	6.568	17,863,848
2022-05-17	18.490	18.790	18.190	18.650	6.730	21,388,520
2022-05-16	19.000	19.080	18.070	18.190	6.564	33,285,550
2022-05-13	18.840	19.080	18.700	18.980	6.849	18,206,414
2022-05-12	18.500	18.990	18.400	18.660	6.734	20,696,560
2022-05-11	18.470	18.900	18.140	18.600	6.712	26,157,628
2022-05-10	18.450	18.720	17.890	18.310	6.608	24,258,936
2022-05-09	18.730	18.810	18.010	18.080	6.525	26,983,882
2022-05-06	18.420	19.100	18.150	19.040	6.871	38,596,612
2022-05-05	58.310	58.590	53.230	55.150	6.634	214,450,018
2022-05-04	57.490	58.500	57.100	58.500	7.037	148,344,166
2022-05-03	57.610	57.930	56.900	57.630	6.932	84,548,712
2022-05-02	57.560	57.610	55.210	57.520	6.919	100,038,250
2022-04-29	57.910	58.240	56.950	57.260	6.888	106,763,032
2022-04-28	58.440	58.500	56.660	57.700	6.941	133,053,319
2022-04-27	54.910	57.920	54.780	56.880	6.842	156,264,582
2022-04-26	53.690	54.930	52.970	54.540	6.561	86,062,388
2022-04-25	52.050	53.920	51.100	53.700	6.460	59,315,903
2022-04-22	53.780	53.780	51.490	52.430	6.307	81,639,489
2022-04-20	53.120	54.590	52.930	53.970	6.492	112,798,438
2022-04-19	52.950	53.610	51.470	53.120	6.390	64,134,166
2022-04-18	50.540	52.940	50.020	52.940	6.368	94,495,348
2022-04-14	50.530	50.720	49.830	50.720	6.101	34,832,872
2022-04-13	50.430	51.310	49.990	50.530	6.078	46,496,578
2022-04-12	51.830	53.040	50.260	50.350	6.057	69,561,909
2022-04-11	51.800	51.800	49.700	51.290	6.170	73,131,841
2022-04-08	52.080	52.430	50.850	51.930	6.247	39,013,287
2022-04-07	51.840	52.440	51.000	52.160	6.274	50,258,672
2022-04-06	52.960	53.030	50.610	52.030	6.259	64,553,266
2022-04-05	51.690	54.200	51.420	53.030	6.379	179,122,373
2022-04-04	51.590	51.880	49.670	51.620	6.209	78,186,900
2022-04-01	54.830	54.830	50.370	51.040	6.140	142,140,352
2022-03-31	52.890	54.900	52.870	54.300	6.532	125,489,993
2022-03-30	53.820	54.130	53.200	53.500	6.436	52,084,318
2022-03-29	53.360	54.190	53.180	53.650	6.454	62,328,632
2022-03-28	54.000	54.190	52.850	53.720	6.462	70,205,188
2022-03-25	52.550	54.020	52.310	53.410	6.425	82,980,604
2022-03-24	52.150	52.520	50.500	52.260	6.286	85,296,697
2022-03-23	52.850	54.650	52.480	54.550	6.562	79,806,169

← NewerPage 19 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.