WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	37.880	38.330	37.830	38.200	35.711	6,913,000
2023-06-05	37.780	38.120	37.440	37.630	35.178	4,888,100
2023-06-02	37.280	37.900	36.930	37.670	35.215	9,999,400
2023-06-01	37.830	38.000	37.190	37.190	34.767	10,739,000
2023-05-31	38.210	38.340	37.610	37.610	35.159	12,497,500
2023-05-30	39.180	39.260	38.230	38.340	35.842	6,349,200
2023-05-29	39.510	39.540	38.730	38.880	36.347	3,442,100
2023-05-26	39.380	39.630	39.050	39.510	36.936	6,524,500
2023-05-25	40.260	40.280	38.850	39.040	36.496	7,746,200
2023-05-24	40.100	40.330	39.750	39.820	37.225	3,074,900
2023-05-23	40.300	40.870	40.020	40.220	37.599	5,552,000
2023-05-22	39.900	40.880	39.850	40.360	37.730	6,401,900
2023-05-19	39.470	40.480	39.090	40.130	37.515	11,502,300
2023-05-18	39.450	39.580	39.080	39.300	36.739	5,386,900
2023-05-17	39.890	40.060	39.370	39.460	36.889	3,886,400
2023-05-16	39.490	40.070	39.410	39.700	37.113	4,265,800
2023-05-15	39.000	39.770	38.970	39.640	37.057	5,580,100
2023-05-12	39.100	39.630	38.800	38.910	36.375	5,474,100
2023-05-11	39.180	39.500	38.870	39.320	36.758	6,709,000
2023-05-10	39.800	40.020	39.340	39.350	36.786	4,335,000
2023-05-09	39.240	39.920	39.190	39.860	37.263	3,642,300
2023-05-08	39.430	39.550	38.820	39.200	36.646	4,669,200
2023-05-05	39.160	39.530	38.800	39.220	36.664	7,852,800
2023-05-04	40.000	40.200	39.170	39.300	36.739	5,340,400
2023-05-03	40.660	40.990	39.870	39.900	37.300	5,451,100
2023-05-02	40.680	41.570	40.360	40.820	38.160	5,799,900
2023-04-28	40.110	41.120	40.110	41.120	38.441	7,415,000
2023-04-27	40.180	40.450	39.670	40.350	37.721	5,337,900
2023-04-26	41.070	41.390	39.680	40.110	37.496	9,771,600
2023-04-25	40.700	41.170	40.310	40.540	37.898	9,244,600
2023-04-24	40.350	40.760	39.950	40.350	37.721	8,144,200
2023-04-20	39.330	40.390	38.900	40.250	37.627	9,536,000
2023-04-19	39.080	39.510	38.920	39.110	36.562	4,241,900
2023-04-18	39.510	39.720	38.850	39.270	36.711	5,687,600
2023-04-17	38.840	39.500	38.820	39.480	36.908	3,679,400
2023-04-14	38.930	39.020	38.310	38.760	36.234	6,485,300
2023-04-13	39.790	40.060	39.130	39.370	36.805	6,615,400
2023-04-12	39.260	40.430	39.180	39.740	37.151	9,407,100
2023-04-11	38.650	39.330	38.640	39.090	36.543	7,179,900
2023-04-10	38.510	38.760	38.170	38.390	35.889	4,469,500
2023-04-06	38.740	39.180	38.540	38.610	36.094	3,998,900
2023-04-05	39.710	39.930	38.460	38.750	36.225	7,128,200
2023-04-04	39.860	39.940	39.250	39.630	37.048	6,442,000
2023-04-03	40.790	40.790	39.300	39.590	37.010	8,938,800
2023-03-31	41.920	42.370	40.450	40.550	37.908	10,945,300
2023-03-30	41.790	42.030	41.060	41.860	39.132	5,155,400
2023-03-29	41.480	42.150	41.270	41.730	39.011	7,454,100
2023-03-28	41.170	41.870	41.130	41.370	38.674	6,873,300
2023-03-27	40.780	41.310	40.550	41.190	38.506	7,311,600
2023-03-24	40.000	40.610	39.810	40.510	37.870	6,714,600
2023-03-23	39.600	40.360	39.530	39.890	37.291	6,499,000
2023-03-22	39.970	40.250	39.380	39.520	36.945	4,920,900
2023-03-21	39.840	40.280	39.800	39.960	37.356	5,241,100
2023-03-20	40.100	40.340	39.580	39.700	37.113	5,827,400
2023-03-17	40.110	40.230	39.720	39.870	37.272	9,680,200
2023-03-16	40.110	40.390	39.830	40.300	37.624	6,583,700
2023-03-15	40.050	40.470	39.650	40.070	37.410	6,236,000
2023-03-14	39.700	40.350	39.700	40.260	37.587	4,704,200
2023-03-13	39.210	40.290	39.060	39.790	37.148	7,427,900
2023-03-10	39.820	39.990	39.320	39.540	36.915	4,632,900

← NewerPage 15 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.