WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	36.650	36.710	36.110	36.300	34.119	4,406,700
2023-08-29	36.760	36.960	36.340	36.490	34.298	3,816,100
2023-08-28	36.520	36.680	36.150	36.620	34.420	4,461,100
2023-08-25	35.980	36.700	35.850	36.360	34.175	6,243,500
2023-08-24	36.450	36.450	35.640	35.980	33.818	7,784,400
2023-08-23	36.510	36.680	35.950	36.450	34.260	6,666,600
2023-08-22	36.040	36.550	35.860	36.470	34.279	7,395,500
2023-08-21	36.250	36.420	35.850	36.040	33.875	4,868,400
2023-08-18	36.740	36.740	35.900	36.260	34.081	10,409,500
2023-08-17	37.990	37.990	36.520	36.910	34.692	8,420,400
2023-08-16	39.320	39.320	37.440	37.610	35.350	12,275,400
2023-08-15	39.220	39.780	39.160	39.350	36.986	3,892,600
2023-08-14	39.880	39.950	39.020	39.310	36.948	6,590,800
2023-08-11	40.270	40.330	39.500	39.800	37.409	6,228,100
2023-08-10	40.780	41.160	39.870	40.240	37.822	6,334,900
2023-08-09	40.490	41.070	40.370	40.780	38.330	4,456,500
2023-08-08	40.640	40.930	40.390	40.660	38.217	6,978,200
2023-08-07	40.500	41.080	40.410	40.930	38.471	4,166,400
2023-08-04	40.430	41.450	40.320	40.850	38.396	6,023,600
2023-08-03	40.050	40.730	39.960	40.430	38.001	5,008,000
2023-08-02	39.700	40.070	39.400	40.030	37.625	4,455,200
2023-08-01	39.920	40.140	39.600	39.860	37.465	5,088,200
2023-07-31	40.290	40.290	39.810	39.920	37.521	7,141,800
2023-07-28	40.900	41.430	40.190	40.320	37.897	5,882,900
2023-07-27	40.480	41.040	40.070	40.350	37.926	8,479,800
2023-07-26	40.430	40.860	40.010	40.480	38.048	7,944,300
2023-07-25	41.680	42.080	40.480	40.500	38.067	9,924,300
2023-07-24	39.120	41.680	39.100	41.540	39.044	28,879,300
2023-07-21	38.190	39.150	37.920	38.890	36.553	14,512,500
2023-07-20	38.050	38.380	37.340	38.160	35.731	22,364,800
2023-07-19	37.000	38.090	35.730	37.910	35.497	42,083,100
2023-07-18	35.350	36.450	35.330	35.940	33.652	10,489,700
2023-07-17	35.950	35.970	35.050	35.300	33.053	12,067,700
2023-07-14	36.120	36.360	35.860	36.000	33.708	4,424,000
2023-07-13	36.010	36.570	35.980	36.060	33.764	3,046,100
2023-07-12	36.010	36.220	35.830	36.060	33.764	4,844,700
2023-07-11	36.290	36.350	35.520	35.950	33.661	6,933,800
2023-07-10	36.960	37.010	36.210	36.290	33.980	4,546,100
2023-07-07	36.820	37.690	36.750	37.000	34.645	4,221,200
2023-07-06	37.500	37.580	36.660	36.890	34.542	5,783,000
2023-07-05	37.150	37.720	37.080	37.500	35.113	4,665,600
2023-07-04	37.700	37.790	37.190	37.190	34.822	2,692,200
2023-07-03	37.870	37.950	37.340	37.690	35.291	4,338,100
2023-06-30	37.080	38.040	36.760	37.750	35.347	8,007,900
2023-06-29	36.730	37.000	36.430	36.840	34.495	9,004,800
2023-06-28	36.640	36.780	36.280	36.580	34.251	6,256,700
2023-06-27	36.470	36.650	35.970	36.500	34.176	6,131,000
2023-06-26	36.650	36.670	35.820	36.400	34.083	6,546,100
2023-06-23	36.490	36.600	36.140	36.600	34.270	5,203,600
2023-06-22	36.260	36.560	36.100	36.400	34.028	4,656,400
2023-06-21	37.030	37.130	36.320	36.450	34.075	11,890,100
2023-06-20	37.660	37.660	36.880	36.950	34.542	6,858,200
2023-06-19	37.870	38.190	37.570	37.670	35.215	3,436,700
2023-06-16	37.710	38.300	37.700	37.850	35.384	10,825,900
2023-06-15	37.910	37.990	37.560	37.840	35.374	6,148,900
2023-06-14	37.570	37.870	37.410	37.870	35.402	11,544,100
2023-06-13	37.900	37.930	37.230	37.350	34.916	10,187,500
2023-06-12	37.970	38.020	37.610	37.750	35.290	7,812,500
2023-06-09	38.260	38.800	37.730	37.800	35.337	8,603,000
2023-06-07	38.390	38.450	37.930	38.150	35.664	7,235,000

← NewerPage 14 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.