WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	30.590	30.910	30.280	30.620	28.338	4,667,700
2022-09-13	31.270	31.510	30.420	30.610	28.329	7,885,400
2022-09-12	30.750	32.230	30.680	31.800	29.430	8,149,600
2022-09-09	30.300	30.870	30.290	30.450	28.181	3,199,600
2022-09-08	30.290	30.690	29.700	30.210	27.959	6,160,600
2022-09-06	30.920	31.190	30.020	30.290	28.033	7,818,500
2022-09-05	30.380	31.420	30.310	30.900	28.597	7,376,200
2022-09-02	28.580	30.280	28.400	30.210	27.959	15,536,400
2022-09-01	28.280	28.640	27.600	28.380	26.265	7,750,600
2022-08-31	28.670	28.760	28.200	28.290	26.182	11,184,100
2022-08-30	28.480	28.620	28.090	28.390	26.274	11,887,500
2022-08-29	28.680	28.720	28.060	28.370	26.256	6,306,200
2022-08-26	29.180	29.230	28.610	28.810	26.663	6,257,700
2022-08-25	29.030	29.380	28.860	28.950	26.793	5,546,600
2022-08-24	28.850	29.280	28.740	28.790	26.645	5,426,700
2022-08-23	28.940	29.040	28.530	28.800	26.654	8,786,300
2022-08-22	29.560	29.620	28.810	28.950	26.793	7,237,300
2022-08-19	30.680	30.980	29.750	29.850	27.626	7,775,300
2022-08-18	30.530	31.070	30.490	30.840	28.542	4,327,000
2022-08-17	30.410	30.670	29.960	30.430	28.162	6,125,800
2022-08-16	30.340	30.940	30.340	30.590	28.310	5,016,200
2022-08-15	30.730	31.000	30.150	30.340	28.079	7,390,400
2022-08-12	30.320	30.960	29.950	30.900	28.597	8,429,300
2022-08-11	30.920	30.990	29.900	30.130	27.885	6,286,900
2022-08-10	29.960	30.930	29.800	30.680	28.394	8,105,700
2022-08-09	29.840	30.140	29.190	29.580	27.376	6,007,000
2022-08-08	29.260	30.190	29.170	29.730	27.514	9,073,300
2022-08-05	28.750	29.140	28.630	28.830	26.682	4,063,300
2022-08-04	28.380	28.870	28.100	28.810	26.663	5,433,900
2022-08-03	28.360	28.480	27.880	28.120	26.024	6,627,100
2022-08-02	27.850	28.600	27.720	28.380	26.265	7,214,800
2022-08-01	28.040	28.680	27.770	27.880	25.802	8,202,200
2022-07-29	27.910	28.640	27.880	28.040	25.950	10,100,100
2022-07-28	26.970	28.140	26.910	27.930	25.849	9,270,700
2022-07-27	26.380	26.880	26.260	26.870	24.868	5,446,300
2022-07-26	26.490	26.700	26.120	26.200	24.248	6,015,000
2022-07-25	25.920	26.780	25.900	26.480	24.507	10,255,700
2022-07-22	25.490	26.240	25.180	25.840	23.914	10,870,400
2022-07-21	26.050	26.070	25.010	25.330	23.320	12,130,500
2022-07-20	27.000	27.180	25.770	25.990	23.928	14,736,400
2022-07-19	26.250	27.150	26.110	26.960	24.821	7,068,400
2022-07-18	26.900	27.180	26.020	26.120	24.048	6,260,100
2022-07-15	26.390	26.790	25.850	26.550	24.443	6,464,800
2022-07-14	26.440	26.830	26.040	26.400	24.305	6,633,600
2022-07-13	26.330	27.090	25.950	26.730	24.609	7,119,900
2022-07-12	26.530	26.870	26.370	26.590	24.480	5,197,000
2022-07-11	26.890	26.950	26.370	26.580	24.471	6,136,000
2022-07-08	27.610	27.650	26.810	27.270	25.106	5,482,100
2022-07-07	27.260	27.790	26.800	27.610	25.419	8,539,800
2022-07-06	27.110	28.050	26.920	27.100	24.950	11,535,800
2022-07-05	26.310	27.200	26.110	27.020	24.876	9,210,200
2022-07-04	26.490	26.940	26.430	26.490	24.388	4,041,600
2022-07-01	26.450	26.890	25.890	26.500	24.397	7,334,800
2022-06-30	25.700	26.580	25.530	26.450	24.351	10,803,700
2022-06-29	26.190	26.440	25.920	26.030	23.965	4,724,300
2022-06-28	26.060	26.520	25.870	26.150	24.075	5,828,100
2022-06-27	26.650	26.700	25.880	25.930	23.873	6,158,200
2022-06-24	26.070	26.980	25.870	26.460	24.361	11,421,500
2022-06-23	25.910	26.350	25.560	25.910	23.814	10,303,100
2022-06-22	25.100	26.200	24.850	25.790	23.704	13,461,400

← NewerPage 18 of 21 · 1,246 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.