WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	36.950	37.040	35.650	36.070	33.430	10,669,500
2022-12-09	37.220	37.610	36.950	37.100	34.384	4,345,000
2022-12-08	37.020	37.680	36.700	37.200	34.477	5,710,700
2022-12-07	37.710	38.000	36.850	37.260	34.532	4,978,700
2022-12-06	38.000	38.090	36.920	37.710	34.950	5,641,000
2022-12-05	38.010	38.290	37.240	37.600	34.848	6,914,000
2022-12-02	38.380	39.380	37.860	38.660	35.830	6,555,700
2022-12-01	38.810	39.350	38.010	38.310	35.506	6,962,500
2022-11-30	37.710	39.240	37.530	39.000	36.145	12,458,900
2022-11-29	37.420	38.500	36.430	37.710	34.950	9,077,200
2022-11-28	38.820	38.820	37.270	37.500	34.755	7,981,800
2022-11-25	39.780	39.790	38.600	39.100	36.238	4,690,200
2022-11-24	39.200	40.570	39.060	39.760	36.849	5,489,500
2022-11-23	38.780	39.260	38.400	38.940	36.089	5,489,100
2022-11-22	39.650	40.000	38.290	38.900	36.052	7,992,000
2022-11-21	39.390	39.840	38.860	39.490	36.599	4,928,900
2022-11-18	39.560	40.280	39.100	39.280	36.405	6,672,000
2022-11-17	38.310	39.760	37.520	39.550	36.655	8,238,900
2022-11-16	40.400	40.680	38.320	38.710	35.876	14,823,500
2022-11-14	40.000	41.170	39.640	40.660	37.684	6,076,200
2022-11-11	39.140	40.320	38.370	39.990	37.063	9,507,500
2022-11-10	40.150	40.750	38.250	39.230	36.358	18,520,800
2022-11-09	40.750	41.690	40.140	40.600	37.628	8,842,100
2022-11-08	40.900	42.420	40.480	40.800	37.813	13,437,300
2022-11-07	40.300	41.890	40.300	40.900	37.906	10,878,700
2022-11-04	40.300	41.490	40.290	40.800	37.813	12,213,700
2022-11-03	38.860	40.500	38.000	40.200	37.257	8,951,600
2022-11-01	40.050	40.490	39.160	39.410	36.525	11,428,100
2022-10-31	37.700	40.600	37.450	40.280	37.331	12,566,800
2022-10-28	38.630	39.250	37.880	38.470	35.654	7,314,600
2022-10-27	37.830	39.410	37.530	38.830	35.988	10,912,300
2022-10-26	36.790	38.960	36.610	37.980	35.200	28,711,200
2022-10-25	34.790	35.840	34.730	35.050	32.484	11,524,300
2022-10-24	34.860	35.160	34.360	34.920	32.364	8,644,200
2022-10-21	34.640	35.510	34.470	35.200	32.623	6,512,600
2022-10-20	34.740	34.840	34.210	34.660	32.123	7,265,000
2022-10-19	34.480	34.770	34.280	34.650	32.114	4,180,600
2022-10-18	33.980	35.030	33.970	34.560	32.030	9,402,000
2022-10-17	32.890	33.920	32.630	33.610	31.150	7,601,300
2022-10-14	33.480	33.840	32.350	32.860	30.455	6,263,600
2022-10-13	33.580	34.000	33.040	33.470	31.020	6,147,300
2022-10-11	34.200	34.640	33.740	33.900	31.418	6,250,100
2022-10-10	33.580	34.390	33.560	34.270	31.761	5,924,600
2022-10-07	33.720	33.840	33.020	33.350	30.909	4,132,400
2022-10-06	33.990	34.180	33.660	33.730	31.261	5,312,700
2022-10-05	33.360	33.950	32.650	33.670	31.205	6,648,500
2022-10-04	33.800	34.140	32.920	33.240	30.807	5,980,900
2022-10-03	32.330	33.630	31.330	33.580	31.122	14,750,100
2022-09-30	30.850	32.180	30.550	32.140	29.787	15,921,500
2022-09-29	30.010	30.240	29.580	30.140	27.934	9,294,800
2022-09-28	30.050	30.640	29.810	30.320	28.101	5,869,400
2022-09-27	30.760	30.800	29.900	30.050	27.850	7,256,200
2022-09-26	30.570	30.570	30.570	30.570	28.332	0
2022-09-23	30.420	30.680	30.140	30.570	28.332	5,895,500
2022-09-22	31.350	31.390	30.080	31.010	28.699	8,889,000
2022-09-21	31.000	31.560	30.670	31.180	28.856	6,342,700
2022-09-20	30.670	31.440	30.650	31.130	28.810	7,372,000
2022-09-19	30.440	30.980	30.060	30.600	28.320	5,470,400
2022-09-16	29.800	30.640	29.500	30.480	28.209	12,522,000
2022-09-15	30.550	30.560	29.820	30.010	27.774	3,266,400

← NewerPage 17 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.