MWET4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-12	13.010	13.010	13.010	13.010	13.010	4
2026-05-08	13.010	13.010	13.010	13.010	13.010	67
2026-05-07	15.420	15.420	14.010	14.060	14.060	56
2026-05-06	15.740	15.740	14.210	14.700	14.700	43
2026-05-04	15.790	15.790	15.790	15.790	15.790	9
2026-04-30	14.700	14.700	14.700	14.700	14.700	51
2026-04-27	14.700	14.700	14.700	14.700	14.700	106
2026-04-24	15.530	15.530	15.530	15.530	15.530	98
2026-04-22	17.110	17.110	17.110	17.110	17.110	60
2026-04-16	18.610	18.610	18.610	18.610	18.610	10
2026-04-15	18.010	19.190	17.220	19.000	19.000	179
2026-04-13	16.740	16.740	16.740	16.740	16.740	37
2026-04-10	17.030	17.030	17.030	17.030	17.030	6
2026-04-09	18.000	18.000	18.000	18.000	18.000	1
2026-04-08	19.250	19.310	18.080	18.080	18.080	110
2026-04-07	20.000	21.730	14.010	14.010	14.010	43
2026-04-06	21.000	22.500	20.600	20.650	20.650	39
2026-04-02	20.600	20.600	20.600	20.600	20.600	260
2026-04-01	17.010	17.010	17.010	17.010	17.010	3
2026-03-31	23.700	24.150	21.000	21.000	21.000	164
2026-03-30	24.350	24.350	24.180	24.200	24.200	83
2026-03-27	24.100	24.100	24.100	24.100	24.100	9
2026-03-26	25.240	25.240	25.240	25.240	25.240	32
2026-03-25	24.200	25.240	23.350	23.350	23.350	139
2026-03-24	21.830	23.500	19.840	23.000	23.000	256
2026-03-23	22.730	25.240	20.610	21.610	21.610	341
2026-03-20	22.470	22.470	22.470	22.470	22.470	196
2026-03-19	15.890	20.000	15.890	19.000	19.000	127
2026-03-18	17.640	17.640	17.500	17.500	17.500	105
2026-03-17	17.640	17.640	17.640	17.640	17.640	5
2026-03-16	17.470	19.500	17.470	18.000	18.000	28
2026-03-13	17.100	17.100	17.100	17.100	17.100	58
2026-03-12	15.980	17.290	15.800	15.800	15.800	67
2026-03-11	14.500	14.500	14.500	14.500	14.500	29
2026-03-10	14.200	14.990	14.200	14.990	14.990	55
2026-03-09	14.000	14.000	13.390	13.600	13.600	101
2026-03-06	13.990	13.990	13.990	13.990	13.990	63
2026-03-05	11.470	12.000	11.470	12.000	12.000	112
2026-03-03	11.470	11.470	11.470	11.470	11.470	1
2026-03-02	10.990	10.990	10.510	10.990	10.990	20
2026-02-27	11.270	11.270	11.270	11.270	11.270	2
2026-02-26	10.790	11.390	10.000	10.000	10.000	110
2026-02-25	10.790	10.790	10.790	10.790	10.790	11
2026-02-24	9.700	9.700	9.700	9.700	9.700	1
2026-02-23	10.010	10.690	10.010	10.690	10.690	128
2026-02-19	9.990	9.990	9.990	9.990	9.990	1
2026-02-18	9.400	9.500	9.310	9.500	9.500	80
2026-02-13	9.300	9.300	9.300	9.300	9.300	2
2026-02-12	10.260	10.260	10.260	10.260	10.260	20
2026-02-11	10.000	10.000	10.000	10.000	10.000	20
2026-02-09	10.220	10.220	10.220	10.220	10.220	2
2026-02-04	10.350	10.350	10.350	10.350	10.350	143
2026-02-03	13.340	13.340	13.340	13.340	13.340	87
2026-02-02	8.400	13.200	8.400	13.200	13.200	170
2026-01-30	8.740	8.740	8.690	8.690	8.690	4
2026-01-29	8.700	8.760	8.600	8.760	8.760	45
2026-01-28	8.420	8.820	8.420	8.820	8.820	100
2026-01-27	9.030	9.030	8.830	8.830	8.830	64
2026-01-26	8.650	8.990	8.650	8.710	8.710	43
2026-01-22	8.970	8.970	8.970	8.970	8.970	2

← NewerPage 2 of 6 · 315 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.