MWET4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14.490 | 15.000 | 14.440 | 15.000 | 15.000 | 195 |
| 2025-05-09 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 0 |
| 2025-05-05 | 13.370 | 13.370 | 13.370 | 13.370 | 13.370 | 13 |
| 2025-04-30 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 115 |
| 2025-04-29 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 10 |
| 2025-04-28 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 10 |
| 2025-04-25 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 22 |
| 2025-04-23 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 147 |
| 2025-04-17 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 2 |
| 2025-04-16 | 11.810 | 12.980 | 11.770 | 12.250 | 12.250 | 105 |
| 2025-04-14 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 43 |
| 2025-04-10 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 1 |
| 2025-04-09 | 12.000 | 12.000 | 11.850 | 11.850 | 11.850 | 22 |
| 2025-04-08 | 12.980 | 12.980 | 12.100 | 12.220 | 12.220 | 20 |
| 2025-04-07 | 12.990 | 12.990 | 11.860 | 11.880 | 11.880 | 18 |
| 2025-04-04 | 12.990 | 12.990 | 12.990 | 12.990 | 12.990 | 11 |
| 2025-04-03 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 79 |
| 2025-04-02 | 11.910 | 12.000 | 11.890 | 11.890 | 11.890 | 200 |
| 2025-04-01 | 12.450 | 12.450 | 11.900 | 11.900 | 11.900 | 110 |
| 2025-03-31 | 13.220 | 13.220 | 12.000 | 12.900 | 12.900 | 19 |
| 2025-03-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 25 |
| 2025-03-26 | 13.230 | 13.230 | 13.230 | 13.230 | 13.230 | 2 |
| 2025-03-25 | 13.170 | 13.240 | 10.260 | 10.260 | 10.260 | 15 |
| 2025-03-24 | 13.190 | 13.190 | 13.190 | 13.190 | 13.190 | 2 |
| 2025-03-21 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 354 |
| 2025-03-20 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 3 |
| 2025-03-19 | 10.120 | 10.970 | 10.120 | 10.970 | 10.970 | 2 |
| 2025-03-18 | 10.110 | 10.970 | 10.110 | 10.300 | 10.300 | 5 |
| 2025-03-17 | 10.800 | 10.800 | 10.690 | 10.690 | 10.690 | 3 |
| 2025-03-12 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 83 |
| 2025-03-11 | 10.150 | 10.440 | 10.000 | 10.440 | 10.440 | 18 |
| 2025-03-10 | 10.110 | 10.200 | 10.110 | 10.200 | 10.200 | 4 |
| 2025-03-07 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 1 |
| 2025-03-06 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 3 |
| 2025-03-05 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 15 |
| 2025-02-28 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 13 |
| 2025-02-27 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 3 |
| 2025-02-26 | 10.370 | 10.670 | 10.370 | 10.670 | 10.670 | 101 |
| 2025-02-25 | 10.050 | 10.590 | 10.020 | 10.050 | 10.050 | 123 |
| 2025-02-24 | 10.490 | 10.590 | 10.300 | 10.300 | 10.300 | 13 |
| 2025-02-17 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 2 |
| 2025-02-14 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 21 |
| 2025-02-13 | 10.560 | 10.560 | 10.010 | 10.010 | 10.010 | 2 |
| 2025-02-12 | 10.030 | 10.030 | 10.000 | 10.000 | 10.000 | 12 |
| 2025-02-10 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 3 |
| 2025-02-06 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 4 |
| 2025-02-05 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 39 |
| 2025-02-04 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1 |
| 2025-02-03 | 10.560 | 10.560 | 10.200 | 10.200 | 10.200 | 12 |
| 2025-01-31 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 1 |
| 2025-01-29 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 15 |
| 2025-01-24 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 1 |
| 2025-01-23 | 10.090 | 10.250 | 10.090 | 10.250 | 10.250 | 15 |
| 2025-01-22 | 10.090 | 10.660 | 10.080 | 10.660 | 10.660 | 77 |
| 2025-01-21 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 70 |
| 2025-01-20 | 11.440 | 11.440 | 10.200 | 10.210 | 10.210 | 75 |
| 2025-01-17 | 11.490 | 11.490 | 11.490 | 11.490 | 11.490 | 4 |
| 2025-01-16 | 11.010 | 11.010 | 10.790 | 11.010 | 11.010 | 25 |
| 2025-01-15 | 10.110 | 11.160 | 10.110 | 10.120 | 10.120 | 34 |
| 2025-01-14 | 10.600 | 10.600 | 10.110 | 10.110 | 10.110 | 15 |
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.