WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	39.000	39.180	38.800	39.030	37.187	5,413,400
2024-05-22	39.600	39.750	39.210	39.280	37.425	7,065,600
2024-05-21	39.720	39.920	39.500	39.760	37.883	6,672,800
2024-05-20	39.450	39.850	39.270	39.850	37.968	8,148,200
2024-05-17	39.310	39.640	38.920	39.640	37.768	6,701,800
2024-05-16	39.720	39.800	39.100	39.600	37.730	3,271,800
2024-05-15	39.650	39.970	39.380	39.620	37.749	3,768,600
2024-05-14	39.010	39.790	38.990	39.610	37.740	9,947,400
2024-05-13	39.090	39.320	38.500	39.080	37.235	11,032,700
2024-05-10	38.860	39.110	38.720	38.970	37.130	3,462,100
2024-05-09	38.670	38.930	38.270	38.900	37.063	4,949,800
2024-05-08	38.700	39.090	38.560	39.090	37.244	3,759,000
2024-05-07	38.600	39.210	38.500	38.900	37.063	4,895,900
2024-05-06	38.610	38.920	38.400	38.630	36.806	2,810,000
2024-05-03	38.990	38.990	38.240	38.770	36.939	5,092,600
2024-05-02	39.690	40.000	38.000	38.850	37.016	12,268,300
2024-04-30	39.240	39.770	39.160	39.550	37.683	6,934,600
2024-04-29	39.220	39.470	38.940	39.360	37.502	4,677,100
2024-04-26	38.870	39.380	38.660	39.220	37.368	5,979,700
2024-04-25	38.080	38.760	37.980	38.670	36.844	5,460,400
2024-04-24	37.970	38.630	37.950	38.230	36.425	4,946,800
2024-04-23	38.080	38.380	37.800	37.990	36.196	4,381,600
2024-04-22	38.260	38.570	38.110	38.270	36.463	5,350,900
2024-04-19	38.460	38.920	38.330	38.550	36.730	8,284,900
2024-04-18	38.220	38.660	38.100	38.600	36.777	6,347,300
2024-04-17	38.770	38.850	38.060	38.220	36.415	6,574,700
2024-04-16	37.290	39.000	37.030	38.770	36.939	13,386,100
2024-04-15	37.980	38.100	37.470	37.640	35.863	4,838,200
2024-04-12	38.000	38.460	37.670	37.980	36.187	6,024,400
2024-04-11	38.220	38.740	38.040	38.240	36.434	4,135,800
2024-04-10	38.700	39.210	38.310	38.400	36.587	7,144,900
2024-04-09	38.160	38.900	38.110	38.800	36.968	3,764,800
2024-04-08	37.950	38.350	37.740	38.200	36.396	3,081,900
2024-04-05	37.920	38.200	37.820	37.990	36.196	4,478,300
2024-04-04	37.890	38.670	37.820	38.100	36.301	4,821,600
2024-04-03	38.220	38.460	37.680	37.890	36.101	7,117,600
2024-04-02	37.860	38.310	37.800	38.170	36.368	5,312,400
2024-04-01	38.200	38.340	37.570	37.990	36.196	6,335,000
2024-03-28	38.490	38.720	38.060	38.200	36.396	5,257,500
2024-03-27	38.760	38.930	38.240	38.550	36.730	4,968,600
2024-03-26	38.940	39.380	38.660	38.780	36.949	7,648,500
2024-03-25	39.560	39.680	38.980	39.040	37.197	3,554,400
2024-03-22	39.390	40.020	39.310	39.740	37.864	5,473,300
2024-03-21	38.790	39.870	38.750	39.430	37.513	9,309,100
2024-03-20	38.910	38.970	38.600	38.830	36.942	4,640,600
2024-03-19	38.100	38.940	38.020	38.760	36.876	8,934,600
2024-03-18	37.950	38.160	37.680	38.000	36.153	5,536,500
2024-03-15	38.160	38.830	37.550	38.000	36.153	9,875,600
2024-03-14	37.690	38.050	37.590	37.790	35.953	4,046,200
2024-03-13	37.550	38.160	37.500	38.020	36.172	4,603,100
2024-03-12	37.220	37.880	37.150	37.610	35.782	5,878,500
2024-03-11	36.680	37.330	36.650	37.160	35.354	3,755,200
2024-03-08	36.850	37.140	36.560	36.920	35.125	2,724,400
2024-03-07	37.000	37.110	36.520	36.900	35.106	3,489,600
2024-03-06	37.400	37.540	37.030	37.130	35.325	4,409,400
2024-03-05	37.140	37.550	36.920	37.430	35.610	6,135,700
2024-03-04	37.220	37.430	36.670	37.140	35.335	4,485,100
2024-03-01	36.780	37.580	36.770	37.290	35.477	6,122,500
2024-02-29	36.760	37.090	36.570	36.690	34.906	7,661,800
2024-02-28	36.900	37.050	36.610	36.910	35.116	3,790,300

← NewerPage 11 of 21 · 1,247 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.