WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	24.230	25.380	24.010	25.300	23.254	21,113,500
2022-06-20	23.420	24.470	23.400	24.100	22.151	15,968,600
2022-06-17	23.560	23.630	22.820	22.830	20.984	16,863,300
2022-06-15	24.510	24.510	23.650	24.000	22.059	15,840,900
2022-06-14	23.860	24.500	23.690	24.250	22.289	10,169,400
2022-06-13	23.700	23.980	23.510	23.820	21.893	14,000,200
2022-06-10	24.500	24.640	23.870	24.000	22.059	9,086,600
2022-06-09	24.410	25.060	24.080	24.520	22.537	12,419,700
2022-06-08	25.760	25.840	24.410	24.410	22.436	15,193,900
2022-06-07	25.740	26.070	25.700	25.950	23.851	6,091,800
2022-06-06	26.110	26.440	25.760	25.980	23.879	5,582,200
2022-06-03	26.340	26.340	25.810	25.920	23.824	4,551,500
2022-06-02	26.500	26.630	25.880	26.330	24.200	6,323,600
2022-06-01	25.610	26.430	25.320	26.210	24.090	7,284,500
2022-05-31	25.590	25.730	25.150	25.370	23.318	29,812,700
2022-05-30	26.500	26.540	25.350	25.540	23.474	7,458,000
2022-05-27	25.750	26.370	25.570	26.220	24.099	7,992,800
2022-05-26	25.340	25.990	25.220	25.710	23.631	7,967,100
2022-05-25	25.840	25.960	24.900	25.310	23.263	11,060,700
2022-05-24	26.300	26.480	25.690	26.080	23.971	8,546,100
2022-05-23	26.020	26.720	25.950	26.570	24.421	8,069,400
2022-05-20	25.700	26.100	25.550	25.990	23.888	9,310,600
2022-05-19	26.550	26.550	25.520	25.530	23.465	9,109,900
2022-05-18	26.880	27.020	26.290	26.430	24.292	9,313,800
2022-05-17	26.530	27.100	26.130	26.910	24.734	10,281,000
2022-05-16	26.500	26.510	25.910	26.200	24.081	7,571,800
2022-05-13	26.730	27.060	26.410	26.500	24.357	6,176,600
2022-05-12	26.110	26.520	25.810	26.410	24.274	8,428,100
2022-05-11	26.120	26.400	25.900	26.100	23.989	8,726,100
2022-05-10	26.960	27.060	26.040	26.120	24.007	8,285,600
2022-05-09	26.900	27.500	26.630	26.660	24.504	10,148,000
2022-05-06	28.090	28.090	26.930	27.150	24.954	13,021,900
2022-05-05	28.700	28.880	27.670	28.160	25.882	11,077,900
2022-05-04	28.400	29.160	27.980	28.940	26.599	8,729,900
2022-05-03	29.040	29.040	28.250	28.410	26.112	9,842,500
2022-05-02	29.910	30.280	28.480	28.940	26.599	12,226,000
2022-04-29	31.520	31.550	29.970	30.100	27.666	9,606,000
2022-04-28	31.850	31.960	30.850	31.130	28.612	7,984,900
2022-04-27	30.680	31.820	30.230	31.630	29.072	12,950,700
2022-04-26	31.180	31.320	29.830	29.980	27.555	11,274,900
2022-04-25	31.030	31.620	30.920	31.210	28.686	5,920,900
2022-04-22	30.830	31.510	30.590	31.310	28.778	10,587,900
2022-04-20	31.440	31.930	31.260	31.420	28.879	5,515,500
2022-04-19	31.550	31.580	30.670	31.370	28.833	12,091,000
2022-04-18	32.150	32.370	31.400	31.910	29.329	6,937,300
2022-04-14	32.560	32.890	32.080	32.290	29.678	4,676,000
2022-04-13	32.640	32.830	32.210	32.560	29.927	7,557,300
2022-04-12	32.790	33.230	32.230	32.370	29.752	7,807,000
2022-04-11	33.710	34.020	32.550	32.550	29.917	8,741,200
2022-04-08	34.000	34.630	33.660	34.140	31.379	4,997,500
2022-04-07	34.330	34.530	33.960	34.120	31.360	5,002,100
2022-04-06	34.350	35.010	33.690	34.330	31.553	8,243,200
2022-04-05	35.020	35.380	34.560	34.630	31.829	4,841,100
2022-04-04	35.400	35.400	34.510	35.020	32.188	5,428,600
2022-04-01	35.200	35.830	35.090	35.380	32.518	12,134,000
2022-03-31	34.370	35.300	34.370	34.870	32.050	11,060,600
2022-03-30	33.950	34.390	33.860	34.150	31.388	5,573,300
2022-03-29	34.000	34.410	33.770	33.950	31.204	6,285,900
2022-03-28	33.000	33.940	32.750	33.600	30.882	8,764,800
2022-03-25	33.280	33.580	32.420	32.880	30.221	7,154,700

← NewerPage 19 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.