WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.620	37.080	36.250	36.960	35.163	5,350,600
2024-02-26	35.870	36.890	35.660	36.570	34.792	8,763,800
2024-02-23	35.500	36.380	35.380	35.980	34.231	8,754,900
2024-02-22	36.550	36.790	34.940	35.470	33.462	12,996,800
2024-02-21	35.860	36.630	35.510	36.630	34.557	23,108,000
2024-02-20	33.440	34.410	33.260	34.270	32.330	8,284,100
2024-02-19	33.330	33.490	33.050	33.490	31.594	2,780,000
2024-02-16	33.400	33.570	33.150	33.400	31.509	6,446,000
2024-02-15	33.700	33.870	33.030	33.210	31.330	4,843,200
2024-02-14	33.370	33.760	33.290	33.530	31.632	4,030,600
2024-02-09	33.790	33.800	33.270	33.370	31.481	4,039,600
2024-02-08	33.450	33.860	33.350	33.800	31.887	5,247,100
2024-02-07	33.370	33.900	33.220	33.630	31.726	4,950,400
2024-02-06	33.350	33.680	32.900	33.240	31.359	5,566,400
2024-02-05	32.590	33.420	32.500	33.260	31.377	7,346,000
2024-02-02	32.640	32.990	32.250	32.590	30.745	6,217,700
2024-02-01	32.370	33.220	32.090	32.630	30.783	9,860,000
2024-01-31	33.000	33.190	32.250	32.340	30.509	6,014,500
2024-01-30	33.300	33.470	32.750	32.990	31.123	4,833,100
2024-01-29	33.150	33.770	33.120	33.250	31.368	4,135,300
2024-01-26	33.400	33.500	33.040	33.170	31.292	3,828,900
2024-01-25	33.480	33.610	33.210	33.250	31.368	4,835,300
2024-01-24	33.950	33.950	33.360	33.470	31.575	6,881,200
2024-01-23	33.510	33.810	33.390	33.770	31.858	5,512,800
2024-01-22	33.490	33.660	33.200	33.380	31.491	3,767,000
2024-01-19	33.330	33.940	32.630	33.480	31.585	6,901,200
2024-01-18	33.450	33.560	32.900	33.140	31.264	4,085,900
2024-01-17	33.430	33.580	33.170	33.400	31.509	4,706,900
2024-01-16	34.200	34.210	33.470	33.610	31.708	7,196,800
2024-01-15	34.670	34.790	34.210	34.320	32.377	2,592,600
2024-01-12	34.800	35.090	34.480	34.670	32.708	4,474,600
2024-01-11	35.220	35.380	34.800	34.820	32.849	4,883,200
2024-01-10	35.360	35.570	35.240	35.320	33.321	3,191,100
2024-01-09	35.800	35.980	35.040	35.170	33.179	5,964,800
2024-01-08	35.860	36.300	35.640	36.060	34.019	3,433,300
2024-01-05	36.030	36.350	35.570	35.970	33.934	9,274,700
2024-01-04	36.700	37.100	36.260	36.360	34.302	5,461,100
2024-01-03	36.380	37.290	36.380	36.850	34.764	6,435,500
2024-01-02	36.910	37.050	36.330	36.570	34.500	3,991,200
2023-12-28	36.840	37.220	36.710	36.910	34.821	3,536,300
2023-12-27	36.720	36.990	36.510	36.840	34.755	2,730,800
2023-12-26	36.570	36.920	36.450	36.720	34.642	3,173,100
2023-12-22	36.390	36.550	36.170	36.510	34.443	4,733,200
2023-12-21	36.500	36.500	36.080	36.390	34.330	4,939,500
2023-12-20	36.360	36.740	36.160	36.160	34.113	6,796,400
2023-12-19	36.120	36.620	36.050	36.420	34.358	4,893,400
2023-12-18	36.200	36.490	35.940	36.040	34.000	5,052,100
2023-12-15	36.500	36.770	36.030	36.030	33.991	11,388,200
2023-12-14	36.370	36.530	35.880	36.300	34.177	5,864,700
2023-12-13	34.880	36.150	34.620	36.060	33.951	6,245,100
2023-12-12	34.900	35.120	34.760	35.030	32.982	3,469,600
2023-12-11	34.640	35.350	34.570	34.870	32.831	4,105,000
2023-12-08	35.360	35.540	34.350	34.650	32.624	5,927,600
2023-12-07	35.480	35.800	35.020	35.360	33.292	4,183,000
2023-12-06	35.430	36.100	35.310	35.390	33.321	5,700,700
2023-12-05	34.770	35.540	34.760	35.300	33.236	5,143,900
2023-12-04	34.350	35.280	34.300	34.760	32.727	5,514,000
2023-12-01	34.190	34.890	34.170	34.780	32.746	5,005,000
2023-11-30	34.170	34.330	33.740	34.190	32.191	8,086,700
2023-11-29	34.400	34.570	34.100	34.130	32.134	3,021,400

← NewerPage 12 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.