Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	53.250	53.840	52.210	52.930	6.063	79,210,927
2022-03-21	53.830	54.210	52.410	53.120	6.085	84,694,278
2022-03-18	55.320	55.320	52.350	53.860	6.169	99,580,905
2022-03-17	53.090	55.320	52.070	55.320	6.337	103,846,105
2022-03-16	53.400	54.460	52.290	53.100	6.082	59,666,837
2022-03-15	52.640	53.220	52.080	53.000	6.071	120,158,226
2022-03-14	55.620	55.980	52.930	53.270	6.102	133,001,929
2022-03-11	58.900	58.980	55.240	56.010	6.416	88,207,540
2022-03-10	57.640	58.800	57.280	58.800	6.735	146,177,882
2022-03-09	57.300	58.090	55.860	57.990	6.643	118,885,048
2022-03-08	57.120	57.500	56.110	57.030	6.533	120,513,210
2022-03-07	56.720	57.120	55.650	56.770	6.503	123,754,623
2022-03-04	55.290	56.720	54.810	56.720	6.497	211,871,773
2022-03-03	53.380	55.360	53.250	55.220	6.325	162,888,972
2022-03-02	51.500	53.800	50.950	53.130	6.086	100,424,800
2022-02-25	48.790	51.260	48.430	51.260	5.872	123,673,641
2022-02-24	46.420	48.940	46.260	48.940	5.606	113,381,957
2022-02-23	47.070	48.830	46.860	47.990	5.497	118,296,610
2022-02-22	47.430	48.900	46.660	47.210	5.408	102,556,512
2022-02-21	48.110	48.600	46.650	46.980	5.381	93,877,695
2022-02-18	49.390	49.660	47.600	48.000	5.498	109,547,311
2022-02-17	47.550	49.480	46.700	49.480	5.668	215,400,839
2022-02-16	44.970	45.450	44.200	45.450	5.206	50,666,786
2022-02-15	44.070	45.880	43.760	44.520	5.100	84,781,038
2022-02-14	42.970	44.550	42.620	43.880	5.026	51,512,853
2022-02-11	43.320	43.540	42.030	42.930	4.917	77,098,625
2022-02-10	43.680	43.770	42.440	43.220	4.951	54,909,702
2022-02-09	43.520	44.130	42.610	43.240	4.953	71,741,261
2022-02-08	42.050	43.000	41.340	43.000	4.926	56,897,246
2022-02-07	41.500	42.470	40.670	41.830	4.792	63,371,409
2022-02-04	42.500	42.500	40.610	41.290	4.730	56,690,102
2022-02-03	40.750	42.190	40.450	42.190	4.833	65,573,873
2022-02-02	39.980	41.550	39.980	41.240	4.724	78,720,912
2022-02-01	39.220	40.140	38.410	40.140	4.598	71,382,635
2022-01-31	37.590	38.910	37.470	38.900	4.456	90,879,966
2022-01-28	36.120	37.920	35.840	37.920	4.344	38,962,964
2022-01-27	35.620	36.340	35.400	35.990	4.123	39,919,617
2022-01-26	36.040	36.690	35.370	35.590	4.077	38,637,692
2022-01-25	34.810	36.100	34.800	36.040	4.128	18,569,028
2022-01-24	35.460	35.630	34.500	34.810	3.987	43,190,791
2022-01-21	37.020	37.100	35.530	35.530	4.070	47,561,417
2022-01-20	35.520	37.190	35.520	37.190	4.260	41,885,687
2022-01-19	34.930	36.000	34.670	35.520	4.069	47,384,993
2022-01-18	34.490	35.130	33.600	34.740	3.979	48,877,200
2022-01-17	34.000	34.980	33.970	34.410	3.942	28,683,346
2022-01-14	34.200	34.760	33.360	34.400	3.940	44,787,338
2022-01-13	34.850	35.320	34.160	34.200	3.918	56,035,490
2022-01-12	33.210	34.850	33.100	34.850	3.992	52,807,978
2022-01-11	32.280	33.580	32.050	33.230	3.806	46,830,838
2022-01-10	32.860	32.860	31.230	32.410	3.712	49,474,417
2022-01-07	33.170	33.480	32.640	33.000	3.780	32,917,142
2022-01-06	33.910	33.990	32.910	33.170	3.800	50,020,580
2022-01-05	35.210	35.290	33.620	33.620	3.851	86,621,192
2022-01-04	38.960	38.990	35.450	35.550	4.072	95,162,579
2022-01-03	39.490	39.610	38.060	38.430	4.402	54,280,374
2021-12-30	38.100	39.750	38.100	39.140	4.483	146,330,162
2021-12-29	37.500	38.270	37.500	38.060	4.360	60,800,364
2021-12-28	36.900	37.340	36.550	37.340	4.277	103,076,605
2021-12-27	35.270	36.890	35.270	36.890	4.226	52,697,722
2021-12-23	35.500	35.500	34.820	35.240	4.037	23,741,951

← NewerPage 20 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.