WEG SA WEGE3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 49.46-0.83 (-1.65%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 49.46 | -1.65% | BRL 50.79 | BRL 51.11 | BRL 49.25 | 8.93M |
| 2026-09-29 | BRL 50.29 | +0.34% | BRL 50.34 | BRL 50.49 | BRL 49.58 | 13.01M |
| 2026-09-28 | BRL 50.12 | -1.86% | BRL 50.67 | BRL 51.36 | BRL 50.05 | 8.19M |
| 2026-09-25 | BRL 51.07 | +0.65% | BRL 50.64 | BRL 51.26 | BRL 50.25 | 6.03M |
| 2026-09-24 | BRL 50.74 | -0.82% | BRL 51.00 | BRL 51.32 | BRL 50.08 | 6.46M |
| 2026-09-23 | BRL 51.16 | -1.24% | BRL 51.40 | BRL 51.92 | BRL 51.13 | 4.82M |
| 2026-09-22 | BRL 51.80 | +1.41% | BRL 50.71 | BRL 52.00 | BRL 50.62 | 6.75M |
| 2026-09-21 | BRL 51.08 | -1.35% | BRL 52.00 | BRL 52.06 | BRL 50.81 | 8.47M |
| 2026-09-18 | BRL 51.78 | +1.37% | BRL 51.00 | BRL 51.78 | BRL 50.95 | 11.14M |
| 2026-09-17 | BRL 51.08 | -0.39% | BRL 51.71 | BRL 51.84 | BRL 50.69 | 6.50M |
| 2026-09-16 | BRL 51.28 | +0.79% | BRL 50.95 | BRL 51.78 | BRL 50.21 | 6.86M |
| 2026-09-15 | BRL 50.88 | +0.28% | BRL 51.14 | BRL 51.29 | BRL 50.47 | 7.06M |
| 2026-09-14 | BRL 50.74 | -1.46% | BRL 50.07 | BRL 51.29 | BRL 49.88 | 8.26M |
| 2026-09-11 | BRL 51.49 | -1.30% | BRL 52.35 | BRL 52.44 | BRL 51.07 | 6.43M |
| 2026-09-10 | BRL 52.17 | +0.93% | BRL 51.60 | BRL 52.22 | BRL 50.86 | 9.97M |
| 2026-09-09 | BRL 51.69 | -1.82% | BRL 51.93 | BRL 52.45 | BRL 51.32 | 8.05M |
| 2026-09-08 | BRL 52.65 | +1.76% | BRL 52.65 | BRL 52.99 | BRL 52.05 | 7.32M |
| 2026-09-04 | BRL 51.74 | -0.61% | BRL 51.94 | BRL 52.54 | BRL 51.08 | 6.75M |
| 2026-09-03 | BRL 52.06 | +2.40% | BRL 51.22 | BRL 52.39 | BRL 50.97 | 10.69M |
| 2026-09-02 | BRL 50.84 | +2.29% | BRL 50.00 | BRL 51.00 | BRL 49.63 | 9.52M |
| 2026-09-01 | BRL 49.70 | -0.90% | BRL 50.31 | BRL 50.54 | BRL 49.55 | 7.96M |
| 2026-08-31 | BRL 50.15 | +0.34% | BRL 50.23 | BRL 50.55 | BRL 49.53 | 11.28M |
| 2026-08-28 | BRL 49.98 | -0.54% | BRL 50.32 | BRL 50.45 | BRL 49.87 | 3.84M |
| 2026-08-27 | BRL 50.25 | -0.34% | BRL 49.99 | BRL 51.10 | BRL 49.99 | 8.77M |
| 2026-08-26 | BRL 50.42 | +1.69% | BRL 49.78 | BRL 50.52 | BRL 49.63 | 6.71M |
| 2026-08-25 | BRL 49.58 | +1.04% | BRL 49.01 | BRL 49.85 | BRL 48.17 | 10.73M |
| 2026-08-24 | BRL 49.07 | -0.41% | BRL 48.91 | BRL 49.67 | BRL 48.64 | 7.21M |
| 2026-08-21 | BRL 49.27 | +1.80% | BRL 48.49 | BRL 49.64 | BRL 48.21 | 7.85M |
| 2026-08-20 | BRL 48.40 | -0.23% | BRL 48.00 | BRL 49.08 | BRL 47.75 | 5.48M |
| 2026-08-19 | BRL 48.51 | +0.08% | BRL 48.65 | BRL 48.97 | BRL 48.20 | 5.76M |
| 2026-08-18 | BRL 48.47 | +1.00% | BRL 47.84 | BRL 48.52 | BRL 47.60 | 5.89M |
| 2026-08-17 | BRL 47.99 | +1.03% | BRL 47.50 | BRL 48.40 | BRL 47.49 | 7.15M |
| 2026-08-14 | BRL 47.50 | 0.00% | BRL 47.50 | BRL 47.61 | BRL 46.66 | 7.33M |
| 2026-08-13 | BRL 47.50 | -0.29% | BRL 47.40 | BRL 48.14 | BRL 47.24 | 4.98M |
| 2026-08-12 | BRL 47.64 | +0.59% | BRL 47.36 | BRL 48.08 | BRL 47.36 | 8.03M |
| 2026-08-11 | BRL 47.36 | -1.58% | BRL 47.57 | BRL 47.94 | BRL 46.93 | 5.57M |
| 2026-08-07 | BRL 48.12 | -0.58% | BRL 48.12 | BRL 48.40 | BRL 47.66 | 6.88M |
| 2026-08-06 | BRL 48.40 | -0.82% | BRL 48.80 | BRL 49.13 | BRL 48.25 | 5.96M |
| 2026-08-05 | BRL 48.80 | -0.75% | BRL 49.18 | BRL 49.96 | BRL 48.80 | 5.90M |
| 2026-08-04 | BRL 49.17 | +2.01% | BRL 48.90 | BRL 49.17 | BRL 48.37 | 6.27M |
| 2026-08-03 | BRL 48.20 | +2.12% | BRL 47.90 | BRL 48.63 | BRL 47.27 | 6.93M |
| 2026-07-31 | BRL 47.20 | +0.81% | BRL 47.00 | BRL 47.77 | BRL 46.91 | 5.15M |
| 2026-07-30 | BRL 46.82 | +2.59% | BRL 45.92 | BRL 46.96 | BRL 45.81 | 7.61M |
| 2026-07-29 | BRL 45.64 | -2.27% | BRL 46.61 | BRL 46.68 | BRL 45.33 | 6.46M |
| 2026-07-28 | BRL 46.70 | +0.65% | BRL 47.05 | BRL 47.57 | BRL 46.21 | 10.92M |
| 2026-07-27 | BRL 46.40 | +0.89% | BRL 48.05 | BRL 48.49 | BRL 45.47 | 12.59M |
| 2026-07-24 | BRL 45.99 | +0.70% | BRL 45.42 | BRL 46.19 | BRL 44.94 | 7.72M |
| 2026-07-23 | BRL 45.67 | -2.29% | BRL 46.43 | BRL 46.86 | BRL 44.68 | 13.60M |
| 2026-07-22 | BRL 46.74 | +10.05% | BRL 44.80 | BRL 47.06 | BRL 44.80 | 34.08M |
| 2026-07-21 | BRL 42.47 | -1.53% | BRL 43.09 | BRL 43.34 | BRL 42.46 | 8.95M |
| 2026-07-20 | BRL 43.13 | -1.15% | BRL 43.63 | BRL 43.79 | BRL 43.02 | 3.98M |
| 2026-07-17 | BRL 43.63 | +0.32% | BRL 43.30 | BRL 44.02 | BRL 43.15 | 8.20M |
| 2026-07-16 | BRL 43.49 | -1.74% | BRL 44.07 | BRL 44.35 | BRL 43.12 | 5.66M |
| 2026-07-15 | BRL 44.26 | +0.14% | BRL 44.21 | BRL 44.37 | BRL 43.21 | 7.92M |
| 2026-07-14 | BRL 44.20 | -0.43% | BRL 44.62 | BRL 44.78 | BRL 44.15 | 6.74M |
| 2026-07-13 | BRL 44.39 | -4.56% | BRL 46.49 | BRL 46.49 | BRL 44.19 | 10.19M |
| 2026-07-10 | BRL 46.51 | +1.68% | BRL 46.80 | BRL 46.80 | BRL 46.11 | 7.15M |
| 2026-07-09 | BRL 45.74 | +0.86% | BRL 45.51 | BRL 45.94 | BRL 45.16 | 4.32M |
| 2026-07-08 | BRL 45.35 | -1.13% | BRL 45.70 | BRL 45.98 | BRL 45.12 | 3.29M |
| 2026-07-07 | BRL 45.87 | -0.84% | BRL 46.25 | BRL 46.43 | BRL 45.76 | 4.43M |
| 2026-07-06 | BRL 46.26 | -0.47% | BRL 46.20 | BRL 46.55 | BRL 45.77 | 3.60M |
| 2026-07-03 | BRL 46.48 | +0.48% | BRL 46.30 | BRL 46.90 | BRL 46.27 | 2.35M |
| 2026-07-02 | BRL 46.26 | 0.00% | BRL 46.40 | BRL 46.45 | BRL 45.91 | 7.41M |
| 2026-07-01 | BRL 46.26 | -1.39% | BRL 46.91 | BRL 47.13 | BRL 46.10 | 4.54M |
| 2026-06-30 | BRL 46.91 | +0.26% | BRL 46.25 | BRL 47.14 | BRL 46.18 | 6.93M |
| 2026-06-29 | BRL 46.79 | -0.23% | BRL 46.90 | BRL 46.90 | BRL 46.01 | 3.25M |
| 2026-06-26 | BRL 46.90 | +0.86% | BRL 46.60 | BRL 47.32 | BRL 46.18 | 6.01M |
| 2026-06-25 | BRL 46.50 | -0.24% | BRL 46.89 | BRL 47.37 | BRL 46.23 | 7.16M |
| 2026-06-24 | BRL 46.61 | +1.97% | BRL 45.53 | BRL 46.61 | BRL 45.38 | 9.62M |
| 2026-06-23 | BRL 45.71 | +1.02% | BRL 44.96 | BRL 46.14 | BRL 44.43 | 8.11M |
| 2026-06-22 | BRL 45.25 | +0.20% | BRL 45.02 | BRL 45.80 | BRL 44.61 | 5.11M |
| 2026-06-19 | BRL 45.16 | -1.42% | BRL 46.05 | BRL 46.20 | BRL 44.85 | 10.42M |
| 2026-06-18 | BRL 45.81 | +4.59% | BRL 43.81 | BRL 46.23 | BRL 43.81 | 16.18M |
| 2026-06-17 | BRL 43.80 | +2.26% | BRL 42.62 | BRL 44.39 | BRL 42.60 | 9.70M |
| 2026-06-16 | BRL 42.83 | +0.12% | BRL 42.78 | BRL 43.07 | BRL 42.18 | 5.23M |
| 2026-06-15 | BRL 42.78 | +0.40% | BRL 43.27 | BRL 43.96 | BRL 42.45 | 6.23M |
| 2026-06-12 | BRL 42.61 | +0.61% | BRL 41.86 | BRL 43.23 | BRL 41.86 | 5.02M |
| 2026-06-11 | BRL 42.35 | -0.09% | BRL 42.11 | BRL 42.79 | BRL 41.68 | 9.10M |
| 2026-06-10 | BRL 42.39 | -2.17% | BRL 43.13 | BRL 43.22 | BRL 42.07 | 7.94M |
| 2026-06-09 | BRL 43.33 | -1.52% | BRL 44.09 | BRL 44.17 | BRL 42.78 | 9.56M |
| 2026-06-08 | BRL 44.00 | +3.63% | BRL 42.55 | BRL 44.36 | BRL 42.32 | 9.66M |
| 2026-06-05 | BRL 42.46 | +1.63% | BRL 41.92 | BRL 42.66 | BRL 41.52 | 10.06M |
| 2026-06-03 | BRL 41.78 | -0.52% | BRL 41.60 | BRL 42.45 | BRL 41.29 | 6.57M |
| 2026-06-02 | BRL 42.00 | -2.33% | BRL 42.88 | BRL 43.36 | BRL 41.63 | 9.99M |
| 2026-06-01 | BRL 43.00 | -2.49% | BRL 44.55 | BRL 44.86 | BRL 42.84 | 10.99M |
| 2026-05-29 | BRL 44.10 | +0.87% | BRL 43.60 | BRL 44.30 | BRL 43.10 | 25.79M |
| 2026-05-28 | BRL 43.72 | +0.62% | BRL 43.89 | BRL 44.00 | BRL 43.28 | 4.26M |
| 2026-05-27 | BRL 43.45 | +0.02% | BRL 44.18 | BRL 44.36 | BRL 43.40 | 3.92M |
| 2026-05-26 | BRL 43.44 | +0.30% | BRL 43.00 | BRL 43.44 | BRL 42.66 | 3.93M |
| 2026-05-25 | BRL 43.31 | +1.36% | BRL 43.27 | BRL 43.52 | BRL 43.00 | 2.51M |