WEG SA WEGE3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 49,46-0,83 (-%1,65)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |