WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	52.980	53.980	52.400	53.250	50.993	10,598,700
2024-08-15	51.970	53.080	51.880	52.700	50.466	6,993,700
2024-08-14	51.160	51.810	50.900	51.540	49.356	7,557,200
2024-08-13	50.980	52.290	50.820	51.130	48.963	10,203,100
2024-08-12	50.070	50.770	49.790	50.580	48.436	8,193,400
2024-08-09	49.770	50.100	48.690	49.700	47.594	7,694,400
2024-08-08	48.300	50.150	48.250	49.690	47.584	6,144,900
2024-08-07	49.120	49.140	48.170	48.320	46.272	4,746,100
2024-08-06	49.310	49.310	48.320	48.970	46.895	5,361,900
2024-08-05	48.000	49.430	47.570	48.860	46.789	10,892,300
2024-08-02	52.650	52.840	49.670	49.820	47.709	15,383,100
2024-08-01	50.600	52.930	50.030	52.840	50.421	13,624,400
2024-07-31	47.220	50.880	47.140	50.660	48.341	21,911,100
2024-07-30	46.460	46.510	45.710	45.860	43.761	7,409,900
2024-07-29	46.730	47.020	46.400	46.480	44.352	3,952,200
2024-07-26	46.050	46.960	45.950	46.920	44.772	5,986,900
2024-07-25	46.340	46.490	45.670	45.950	43.846	5,990,900
2024-07-24	46.950	47.140	46.410	46.650	44.514	3,907,100
2024-07-23	46.800	47.370	46.800	47.050	44.896	4,935,300
2024-07-22	47.290	47.460	46.950	47.170	45.011	3,704,000
2024-07-19	47.700	47.920	47.130	47.290	45.125	4,210,800
2024-07-18	46.980	47.400	46.550	47.400	45.230	7,334,900
2024-07-17	46.880	47.360	46.550	47.050	44.896	5,579,100
2024-07-16	46.570	47.210	46.390	46.680	44.543	8,663,600
2024-07-15	45.890	46.630	45.770	46.510	44.381	4,646,400
2024-07-12	44.960	46.460	44.950	45.880	43.780	8,072,900
2024-07-11	43.900	44.960	43.900	44.960	42.902	5,502,300
2024-07-10	44.550	44.840	43.920	44.050	42.033	4,993,800
2024-07-09	44.090	44.600	44.050	44.550	42.510	5,605,400
2024-07-08	42.190	44.470	42.180	44.470	42.434	11,694,400
2024-07-05	42.020	42.430	41.970	42.190	40.259	3,948,100
2024-07-04	42.300	42.310	41.760	41.890	39.972	3,864,100
2024-07-03	42.320	42.580	42.000	42.110	40.182	4,894,700
2024-07-02	42.020	42.390	41.950	42.030	40.106	5,461,800
2024-07-01	41.850	42.460	41.780	41.970	40.049	3,981,200
2024-06-28	41.700	42.190	41.350	42.190	40.259	11,180,100
2024-06-27	42.000	42.340	41.380	41.700	39.731	8,056,700
2024-06-26	41.290	42.140	41.130	41.950	39.969	9,408,900
2024-06-25	40.850	41.720	40.700	41.570	39.607	7,233,100
2024-06-24	40.800	41.290	40.630	40.870	38.940	8,649,700
2024-06-21	40.720	41.410	40.470	41.080	39.140	12,574,100
2024-06-20	39.870	40.780	39.870	40.780	38.855	10,168,600
2024-06-19	39.300	39.820	39.020	39.810	37.930	7,729,100
2024-06-18	38.770	39.080	38.420	38.860	37.025	4,188,300
2024-06-17	38.600	39.270	38.400	38.770	36.939	6,603,100
2024-06-14	38.240	39.300	38.240	38.770	36.939	11,832,200
2024-06-13	38.150	38.470	37.970	38.420	36.606	5,056,600
2024-06-12	37.810	38.170	37.100	38.070	36.272	12,710,400
2024-06-11	37.910	38.100	37.720	37.800	36.015	5,918,200
2024-06-10	37.840	38.270	37.780	37.810	36.025	4,491,300
2024-06-07	37.430	37.990	37.400	37.850	36.063	6,847,500
2024-06-06	37.360	38.130	37.330	37.810	36.025	5,135,800
2024-06-05	37.090	37.750	36.790	37.540	35.767	8,883,900
2024-06-04	37.300	38.050	37.180	37.800	36.015	4,322,600
2024-06-03	37.730	37.850	37.320	37.340	35.577	5,074,200
2024-05-31	37.560	37.830	37.360	37.550	35.777	21,946,000
2024-05-29	37.900	37.960	37.500	37.730	35.949	7,136,500
2024-05-28	38.410	38.460	38.010	38.230	36.425	4,937,400
2024-05-27	38.340	38.410	38.130	38.350	36.539	1,905,700
2024-05-24	38.890	38.890	38.070	38.340	36.530	9,008,900

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.1044 BRL
2026-03-20	0.1001 BRL
2025-12-19	0.4128 BRL
2025-12-03	0.4530 BRL
2025-09-26	0.1102 BRL
2025-07-25	0.1715 BRL
2025-06-20	0.0941 BRL
2025-03-21	0.0807 BRL
2025-02-28	0.3027 BRL
2024-12-20	0.0798 BRL
2024-09-27	0.0701 BRL
2024-08-02	0.1876 BRL
2024-06-28	0.0628 BRL
2024-03-22	0.0578 BRL
2024-02-23	0.2979 BRL
2023-12-15	0.0719 BRL
2023-09-22	0.0598 BRL
2023-07-21	0.1452 BRL
2023-06-23	0.0583 BRL
2023-03-17	0.0532 BRL
2023-02-17	0.2263 BRL
2022-12-16	0.0544 BRL
2022-09-23	0.0441 BRL
2022-07-22	0.1320 BRL
2022-06-24	0.0433 BRL
2022-03-25	0.0368 BRL
2022-02-18	0.2052 BRL
2021-12-17	0.0320 BRL
2021-09-24	0.0207 BRL
2021-07-30	0.1582 BRL
2021-06-25	0.0205 BRL
2021-03-26	0.0338 BRL
2021-02-26	0.3494 BRL
2020-12-21	0.0369 BRL
2020-09-25	0.0345 BRL
2020-07-24	0.1268 BRL
2020-06-26	0.0382 BRL
2020-03-20	0.0302 BRL
2020-02-21	0.1678 BRL
2019-12-20	0.0382 BRL

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