MWET4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-04	10.960	10.960	10.960	10.960	10.960	3
2025-09-01	10.950	10.950	10.950	10.950	10.950	65
2025-08-28	10.940	10.940	10.940	10.940	10.940	1
2025-08-26	10.250	10.250	10.250	10.250	10.250	3
2025-08-25	10.300	10.300	10.250	10.250	10.250	30
2025-08-19	10.500	10.500	10.500	10.500	10.500	76
2025-08-18	11.350	11.350	10.600	10.690	10.690	204
2025-08-15	11.690	11.690	11.690	11.690	11.690	1
2025-08-14	11.690	11.690	11.350	11.680	11.680	14
2025-08-13	11.700	11.740	11.700	11.740	11.740	20
2025-08-11	11.000	11.000	11.000	11.000	11.000	1
2025-08-07	10.910	10.910	10.910	10.910	10.910	5
2025-08-05	11.000	11.000	11.000	11.000	11.000	40
2025-08-04	11.990	11.990	10.900	11.980	11.980	77
2025-07-31	11.550	12.040	11.550	12.040	12.040	8
2025-07-30	11.550	12.100	11.520	12.070	12.070	102
2025-07-28	11.700	11.700	11.700	11.700	11.700	200
2025-07-24	12.260	12.260	12.260	12.260	12.260	10
2025-07-23	11.770	11.770	11.770	11.770	11.770	2
2025-07-22	11.770	11.770	11.770	11.770	11.770	3
2025-07-21	11.780	11.780	11.730	11.730	11.730	180
2025-07-18	11.900	11.900	11.900	11.900	11.900	1
2025-07-17	12.890	12.890	12.890	12.890	12.890	3
2025-07-16	11.820	12.900	11.810	12.900	12.900	172
2025-07-14	12.590	12.590	12.590	12.590	12.590	4
2025-07-11	12.560	12.560	12.560	12.560	12.560	4
2025-07-10	11.820	11.820	11.820	11.820	11.820	9
2025-07-07	12.560	12.560	12.560	12.560	12.560	100
2025-07-04	11.730	11.730	11.730	11.730	11.730	99
2025-07-03	12.920	12.920	11.750	11.750	11.750	3
2025-07-02	11.810	11.810	11.800	11.800	11.800	40
2025-07-01	11.810	12.200	11.810	12.200	12.200	59
2025-06-30	11.800	11.800	11.800	11.800	11.800	2
2025-06-27	12.960	12.960	12.960	12.960	12.960	141
2025-06-26	11.620	12.590	11.610	12.590	12.590	39
2025-06-25	11.620	11.620	11.620	11.620	11.620	3
2025-06-24	11.620	11.620	11.620	11.620	11.620	3
2025-06-23	18.000	18.000	16.000	16.000	16.000	2
2025-06-20	12.740	12.740	12.740	12.740	12.740	1
2025-06-18	12.270	12.270	12.270	12.270	12.270	25
2025-06-17	11.600	11.610	11.600	11.610	11.610	2
2025-06-16	12.330	12.330	12.330	12.330	12.330	1
2025-06-11	11.600	11.600	11.600	11.600	11.600	39
2025-06-09	11.760	11.760	11.760	11.760	11.760	101
2025-06-06	13.460	13.460	13.460	13.460	13.460	4
2025-06-05	12.510	12.510	12.510	12.510	12.510	8
2025-06-04	12.510	12.510	12.510	12.510	12.510	1
2025-06-03	13.030	13.030	12.510	12.510	12.510	12
2025-05-30	13.000	13.000	13.000	13.000	13.000	4
2025-05-29	13.920	13.990	13.920	13.920	13.920	5
2025-05-28	14.010	14.010	13.310	13.310	13.310	5
2025-05-27	14.040	15.000	14.040	15.000	15.000	33
2025-05-26	13.000	14.000	13.000	14.000	14.000	86
2025-05-22	12.990	12.990	12.990	12.990	12.990	3
2025-05-20	13.060	13.060	13.060	13.060	13.060	157
2025-05-19	12.630	12.630	12.630	12.630	12.630	10
2025-05-16	14.110	14.110	14.110	14.110	14.110	15
2025-05-15	17.600	17.600	17.600	17.600	17.600	20
2025-05-14	15.950	15.950	15.950	15.950	15.950	24
2025-05-13	15.090	19.000	15.060	15.060	15.060	128

← NewerPage 4 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.