WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	34.130	34.570	33.830	34.370	32.360	5,627,600
2023-11-27	33.720	34.290	33.230	34.140	32.144	4,968,000
2023-11-24	34.000	34.190	33.720	33.720	31.748	2,542,400
2023-11-23	34.100	34.120	33.840	34.060	32.068	3,008,100
2023-11-22	33.700	34.340	33.680	34.100	32.106	5,651,700
2023-11-21	33.450	33.660	33.210	33.660	31.692	4,985,800
2023-11-20	33.260	33.540	33.040	33.480	31.522	6,991,600
2023-11-17	33.510	33.670	32.850	33.260	31.315	8,961,500
2023-11-16	33.460	33.620	33.180	33.480	31.522	10,829,700
2023-11-14	32.950	33.600	32.700	33.460	31.503	8,465,100
2023-11-13	33.080	33.080	32.450	32.720	30.807	7,939,500
2023-11-10	32.560	33.410	32.450	33.170	31.230	7,267,300
2023-11-09	32.510	32.700	32.200	32.410	30.515	5,700,600
2023-11-08	32.700	32.870	32.260	32.450	30.553	6,569,200
2023-11-07	33.210	33.280	32.630	32.780	30.863	15,716,300
2023-11-06	33.750	33.950	33.070	33.210	31.268	8,521,100
2023-11-03	33.450	34.020	33.300	33.530	31.569	8,785,500
2023-11-01	32.950	33.290	32.800	33.080	31.146	11,413,500
2023-10-31	32.460	33.220	32.360	33.010	31.080	13,609,300
2023-10-30	31.980	32.470	31.730	32.300	30.411	14,193,400
2023-10-27	32.800	33.160	31.480	31.630	29.780	13,106,900
2023-10-26	31.830	33.290	31.520	32.660	30.750	19,917,500
2023-10-25	33.520	33.700	31.470	31.470	29.630	43,128,700
2023-10-24	34.540	35.100	34.220	35.010	32.963	9,893,700
2023-10-23	33.520	34.160	33.400	33.900	31.918	6,072,400
2023-10-20	33.870	34.330	33.710	33.810	31.833	4,624,100
2023-10-19	34.310	34.390	33.360	33.940	31.955	8,305,700
2023-10-18	34.240	34.920	34.110	34.290	32.285	8,699,900
2023-10-17	34.630	34.870	34.280	34.280	32.276	5,700,600
2023-10-16	34.900	35.080	34.640	34.650	32.624	3,835,500
2023-10-13	35.010	35.150	34.540	34.540	32.520	5,443,600
2023-10-11	35.130	35.560	34.910	35.170	33.113	5,169,500
2023-10-10	34.990	35.410	34.890	35.300	33.236	4,115,100
2023-10-09	34.680	35.030	34.540	34.850	32.812	3,984,400
2023-10-06	34.800	35.150	34.260	34.800	32.765	6,279,600
2023-10-05	35.300	35.510	34.880	34.980	32.935	4,103,700
2023-10-04	35.300	35.550	35.050	35.160	33.104	5,224,100
2023-10-03	36.020	36.130	35.040	35.170	33.113	7,549,900
2023-10-02	36.270	36.540	35.990	36.150	34.036	5,406,700
2023-09-29	36.620	36.710	36.150	36.270	34.149	5,247,900
2023-09-28	36.100	36.570	35.810	36.390	34.262	5,738,900
2023-09-27	36.180	36.720	35.760	36.020	33.914	10,447,500
2023-09-26	35.190	36.220	35.110	36.080	33.970	9,274,100
2023-09-25	35.200	36.400	35.000	36.130	34.017	12,727,400
2023-09-22	35.080	35.160	34.590	34.590	32.567	4,730,200
2023-09-21	35.520	35.620	34.840	34.980	32.878	8,498,600
2023-09-20	36.040	36.360	35.790	35.790	33.640	3,614,500
2023-09-19	35.810	36.320	35.650	35.980	33.818	4,680,200
2023-09-18	36.230	36.280	35.610	35.790	33.640	4,523,900
2023-09-15	36.100	36.500	35.950	36.100	33.931	9,770,200
2023-09-14	37.050	37.220	36.080	36.080	33.912	6,123,300
2023-09-13	35.960	37.720	35.860	36.930	34.711	14,268,900
2023-09-12	35.280	35.650	35.080	35.650	33.508	8,096,700
2023-09-11	35.570	35.680	34.810	35.280	33.160	6,954,500
2023-09-08	35.550	35.630	35.110	35.400	33.273	4,376,200
2023-09-06	35.940	36.310	35.550	35.550	33.414	4,726,300
2023-09-05	36.000	36.340	35.740	35.910	33.752	4,331,200
2023-09-04	36.100	36.130	35.580	36.130	33.959	3,994,000
2023-09-01	35.760	36.210	35.570	35.950	33.790	10,375,300
2023-08-31	36.210	36.450	35.790	35.880	33.724	7,545,200

← NewerPage 13 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.