B3 · KMPR34 · stock
Kemper Corporation (KMPR34) stock price history
Every B3 trading session of Kemper Corporation from Jul 11, 2019 to Sep 27, 2026: 1,798 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KMPR34 adjusted close, 2019 to 2026
- R$212.10
- All time high, 2026
- R$212.10
- 52 week high, R$212.10 low
- 1,798
- Daily sessions since 2019
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KMPR34 key facts
- Kemper Corporation (KMPR34) closed at R$212.10 on Sep 27, 2026 on B3.
- KMPR34's all time high close is R$212.10, set on Aug 20, 2026; its all time low close is R$92.95 on Nov 9, 2023.
- KMPR34's 52 week range is R$212.10 to R$212.10.
- KMPR34 returned +1.1% over the year to Sep 27, 2026 and +30.7% over five years.
- Since Jul 11, 2019 KMPR34 returned +46%, +5.4% a year compounded.
- KMPR34's deepest drawdown was -55.8% from Apr 23, 2021 to Nov 9, 2023.
- DataCedar holds 1,798 daily sessions of KMPR34 history from Jul 11, 2019, adjusted for splits and dividends, served by the API under a key.
KMPR34 price chart, 2019 to 2026
KMPR34 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.3% |
| 6 months | +0.5% |
| Year to date | +0.8% |
| 1 year | +1.1% |
| 3 years | +84.4% |
| 5 years | +30.7% |
| 10 years | n/a |
| Since Jul 11, 2019 | +46.2% |
| Compound annual growth, 7.2 years | +5.4% |
KMPR34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$212.10 on Aug 20, 2026
- All time low close
- R$92.95 on Nov 9, 2023
- 52 week high
- R$212.10 on Aug 20, 2026
- 52 week low
- R$212.10 on Sep 27, 2026
- Deepest drawdown
- -55.8% from Apr 23, 2021 to Nov 9, 2023, recovered Feb 12, 2026
- Best single session
- +64.7% on Sep 5, 2024
- Worst single session
- -32.2% on May 22, 2023
- Volatility, 1 year annualised
- 0.5%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2024, +105%
- Worst calendar year
- 2021, -23%
KMPR34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 11, 2019; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$210.39 | R$212.10 | R$210.39 | R$212.10 | +0.8% | 0 | 185 |
| 2025 | R$207.93 | R$210.39 | R$207.93 | R$210.39 | +1.2% | 0 | 250 |
| 2024 | R$101.19 | R$209.41 | R$101.19 | R$207.93 | +105.5% | 115 | 251 |
| 2023 | R$122.40 | R$157.04 | R$81.94 | R$101.19 | -17.3% | 36 | 248 |
| 2022 | R$140.22 | R$162.52 | R$105.88 | R$122.40 | -12.7% | 61 | 250 |
| 2021 | R$181.44 | R$210.53 | R$139.43 | R$140.22 | -22.7% | 1.6K | 247 |
| 2020 | R$145.80 | R$181.44 | R$136.84 | R$181.44 | +24.4% | 970 | 248 |
| 2019 | R$145.11 | R$145.80 | R$145.11 | R$145.80 | n/a | 700 | 119 |
KMPR34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$212.10 | 0.0% |
| August 2026 | R$212.10 | +0.3% |
| July 2026 | R$211.53 | 0.0% |
| June 2026 | R$211.53 | 0.0% |
| May 2026 | R$211.53 | +0.3% |
| April 2026 | R$210.97 | 0.0% |
| March 2026 | R$210.97 | 0.0% |
| February 2026 | R$210.97 | +0.3% |
| January 2026 | R$210.39 | 0.0% |
| December 2025 | R$210.39 | 0.0% |
| November 2025 | R$210.39 | +0.3% |
| October 2025 | R$209.80 | 0.0% |
About the KMPR34 data
Daily bars. 1,798 sessions from Jul 11, 2019 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KMPR34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KLBN3 Klabin S.A.
- KLBN4 Klabin S.A.
- KMBB34 Kimberly-Clark Corporation
- KMIC34 Kinder Morgan, Inc.
- KNCR11 Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII
- KNHF11 Kinea Hedge Fund Fundo De Investimento Imobiliario
- KNHY11 Kinea High Yield Cri Fundo Investimento Imobiliario FII
- KNIP11 Kinea Indices Precos Fundo Investimento Imobiliario - FII
Common questions
KMPR34 share price history
