Kepler Weber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	35.840	36.280	34.830	35.390	4.054	27,819,933
2021-12-21	36.060	36.060	35.060	35.840	4.105	25,756,165
2021-12-20	35.520	36.080	35.180	35.600	4.078	34,773,988
2021-12-17	35.890	36.370	35.440	35.610	4.079	53,062,421
2021-12-16	36.590	37.160	35.920	35.970	4.120	30,837,072
2021-12-15	35.800	36.870	35.800	36.480	4.179	71,591,903
2021-12-14	35.510	36.890	35.510	36.050	4.129	82,540,078
2021-12-13	35.860	36.860	35.490	35.690	4.088	65,589,827
2021-12-10	34.540	36.380	34.390	35.850	4.107	77,788,685
2021-12-09	33.890	34.350	33.600	34.050	3.900	43,690,135
2021-12-08	33.320	34.100	32.760	33.960	3.890	63,086,241
2021-12-07	31.500	33.110	31.340	33.000	3.780	73,745,587
2021-12-06	31.300	31.500	30.770	31.100	3.562	45,854,121
2021-12-03	31.570	31.930	30.900	31.020	3.553	36,865,338
2021-12-02	31.910	31.910	30.690	31.250	3.580	66,125,988
2021-12-01	31.730	31.930	30.360	30.550	3.499	53,856,203
2021-11-30	31.940	31.940	30.630	31.230	3.577	64,414,786
2021-11-29	32.550	32.550	31.800	32.010	3.667	21,476,817
2021-11-26	32.520	32.550	31.650	32.000	3.666	38,895,188
2021-11-25	32.860	33.120	32.300	32.650	3.740	31,744,717
2021-11-24	32.190	32.370	31.180	32.290	3.699	55,633,807
2021-11-23	33.010	33.050	31.810	32.110	3.678	50,049,710
2021-11-22	32.920	33.320	32.500	32.800	3.757	33,771,741
2021-11-19	33.110	33.550	32.680	32.900	3.769	51,810,609
2021-11-18	33.520	34.140	33.080	33.080	3.789	47,002,133
2021-11-17	34.010	34.500	33.340	33.510	3.838	71,205,125
2021-11-16	34.200	34.410	33.690	33.890	3.882	73,144,315
2021-11-12	35.040	35.480	34.190	34.190	3.916	40,546,558
2021-11-11	34.520	35.790	34.520	35.120	4.023	39,664,755
2021-11-10	34.550	35.350	34.340	34.360	3.936	31,002,835
2021-11-09	34.410	35.300	34.170	34.640	3.968	43,843,585
2021-11-08	34.920	35.100	34.320	34.320	3.931	37,095,403
2021-11-05	34.970	35.740	34.700	34.740	3.979	50,546,120
2021-11-04	35.270	36.090	35.000	35.050	4.015	54,931,272
2021-11-03	35.210	36.170	35.190	35.190	4.031	54,800,106
2021-11-01	35.710	36.160	35.310	35.390	4.054	26,209,766
2021-10-29	35.610	35.710	34.790	35.330	4.047	58,119,082
2021-10-28	35.850	36.740	35.100	35.460	4.062	60,592,758
2021-10-27	36.350	36.730	35.690	36.010	4.125	37,891,165
2021-10-26	36.270	36.640	35.860	36.170	4.143	36,515,190
2021-10-25	36.110	37.070	35.770	36.590	4.191	54,880,608

← NewerPage 21 of 21 · 1,241 trading days

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.