WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	40.000	40.300	39.860	39.860	37.214	5,384,100
2023-03-08	39.600	40.320	39.420	40.160	37.494	7,378,100
2023-03-07	39.300	39.770	39.140	39.590	36.961	4,956,200
2023-03-06	38.990	39.590	38.700	39.430	36.812	5,594,500
2023-03-03	39.360	39.720	38.720	38.840	36.261	5,339,900
2023-03-02	39.370	39.760	38.990	39.160	36.560	4,163,300
2023-03-01	39.160	39.880	38.690	39.380	36.765	7,934,900
2023-02-28	38.790	39.340	38.770	39.160	36.560	7,461,500
2023-02-27	38.920	39.360	38.470	38.800	36.224	4,714,600
2023-02-24	39.050	39.280	38.350	38.860	36.280	5,112,700
2023-02-23	38.490	39.540	38.250	39.240	36.635	9,948,300
2023-02-22	39.500	39.670	38.360	38.400	35.850	8,043,500
2023-02-17	38.550	39.750	38.420	39.620	36.989	8,000,500
2023-02-16	38.720	38.960	37.800	38.780	35.994	7,342,600
2023-02-15	38.880	39.340	38.500	38.880	36.087	10,995,900
2023-02-14	38.630	39.350	38.170	38.360	35.604	6,066,600
2023-02-13	38.520	39.180	38.360	38.580	35.808	5,129,800
2023-02-10	37.890	38.760	37.500	38.600	35.827	7,127,800
2023-02-09	37.740	38.510	37.600	37.980	35.251	6,409,800
2023-02-08	37.650	38.320	37.330	37.660	34.954	4,938,900
2023-02-07	37.500	37.890	37.230	37.670	34.964	8,673,800
2023-02-06	37.840	38.030	37.220	37.570	34.871	6,881,500
2023-02-03	37.840	38.600	37.710	37.910	35.186	8,093,400
2023-02-02	38.130	38.980	37.710	38.040	35.307	7,112,600
2023-02-01	38.190	38.750	37.720	38.390	35.632	6,318,500
2023-01-31	37.280	38.740	37.220	38.240	35.493	9,636,200
2023-01-30	38.000	38.030	37.090	37.350	34.667	8,055,300
2023-01-27	38.110	38.570	37.170	37.910	35.186	14,610,700
2023-01-26	38.770	38.960	36.960	38.210	35.465	11,767,800
2023-01-25	37.150	39.330	37.110	38.720	35.938	12,935,100
2023-01-24	37.740	37.740	36.770	37.210	34.537	7,500,200
2023-01-23	37.320	38.110	37.160	37.370	34.685	4,331,400
2023-01-20	37.890	37.910	37.210	37.330	34.648	6,967,000
2023-01-19	37.720	38.210	37.560	37.910	35.186	5,522,400
2023-01-18	38.590	38.790	37.800	37.990	35.261	5,833,500
2023-01-17	37.950	38.570	37.740	38.310	35.558	4,932,900
2023-01-16	39.100	39.100	37.270	37.690	34.982	7,545,600
2023-01-13	38.190	39.360	37.920	38.970	36.170	4,957,200
2023-01-12	38.540	38.990	38.200	38.510	35.743	5,376,000
2023-01-11	37.490	38.700	37.200	38.600	35.827	5,982,900
2023-01-10	37.520	37.910	37.080	37.550	34.852	6,556,000
2023-01-09	38.000	38.300	37.220	37.920	35.196	5,730,600
2023-01-06	37.490	38.270	37.300	38.030	35.298	4,071,700
2023-01-05	37.590	37.900	37.260	37.480	34.787	6,660,600
2023-01-04	37.330	37.690	36.660	37.400	34.713	6,169,800
2023-01-03	38.110	38.370	36.890	37.150	34.481	5,662,900
2023-01-02	38.500	38.500	37.740	38.100	35.363	3,017,700
2022-12-29	38.840	38.990	38.250	38.510	35.743	6,444,500
2022-12-28	38.220	39.330	38.190	38.700	35.920	5,410,500
2022-12-27	38.500	38.520	37.780	38.010	35.279	4,735,700
2022-12-26	38.330	38.740	37.910	38.190	35.446	2,339,100
2022-12-23	39.160	39.380	38.070	38.500	35.734	9,476,400
2022-12-22	38.450	39.100	38.450	38.940	36.142	5,599,500
2022-12-21	38.580	38.840	37.950	38.400	35.641	6,900,900
2022-12-20	38.110	39.140	38.110	38.430	35.669	7,623,900
2022-12-19	37.690	38.430	37.650	38.120	35.381	6,603,400
2022-12-16	36.990	37.550	36.760	37.450	34.760	12,123,500
2022-12-15	36.500	37.680	36.360	37.080	34.366	8,144,300
2022-12-14	35.800	37.460	35.660	37.060	34.347	14,185,900
2022-12-13	36.070	37.230	35.450	35.790	33.170	10,196,600

← NewerPage 16 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.