WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	44.800	47.060	44.800	46.740	46.740	34,084,500
2026-07-21	43.090	43.340	42.460	42.470	42.470	8,949,800
2026-07-20	43.630	43.790	43.020	43.130	43.130	3,975,400
2026-07-17	43.300	44.020	43.150	43.630	43.630	8,201,000
2026-07-16	44.070	44.350	43.120	43.490	43.490	5,658,700
2026-07-15	44.210	44.370	43.210	44.260	44.260	7,916,900
2026-07-14	44.620	44.780	44.150	44.200	44.200	6,736,400
2026-07-13	46.490	46.490	44.190	44.390	44.390	10,194,000
2026-07-10	46.800	46.800	46.110	46.510	46.510	7,150,700
2026-07-09	45.510	45.940	45.160	45.740	45.740	4,324,900
2026-07-08	45.700	45.980	45.120	45.350	45.350	3,293,300
2026-07-07	46.250	46.430	45.760	45.870	45.870	4,428,600
2026-07-06	46.200	46.550	45.770	46.260	46.260	3,598,900
2026-07-03	46.300	46.900	46.270	46.480	46.480	2,348,100
2026-07-02	46.400	46.450	45.910	46.260	46.260	7,406,500
2026-07-01	46.910	47.130	46.100	46.260	46.260	4,539,000
2026-06-30	46.250	47.140	46.180	46.910	46.910	6,927,400
2026-06-29	46.900	46.900	46.010	46.790	46.790	3,248,800
2026-06-26	46.600	47.320	46.180	46.900	46.900	6,014,600
2026-06-25	46.890	47.370	46.230	46.500	46.500	7,163,600
2026-06-24	45.530	46.610	45.380	46.610	46.610	9,621,200
2026-06-23	44.960	46.140	44.430	45.710	45.710	8,107,300
2026-06-22	45.020	45.800	44.610	45.250	45.250	5,109,100
2026-06-19	46.050	46.200	44.850	45.160	45.160	10,422,100
2026-06-18	43.810	46.230	43.810	45.810	45.706	16,176,500
2026-06-17	42.620	44.390	42.600	43.800	43.700	9,704,200
2026-06-16	42.780	43.070	42.180	42.830	42.732	5,226,700
2026-06-15	43.270	43.960	42.450	42.780	42.683	6,230,000
2026-06-12	41.860	43.230	41.860	42.610	42.513	5,024,100
2026-06-11	42.110	42.790	41.680	42.350	42.254	9,103,200
2026-06-10	43.130	43.220	42.070	42.390	42.293	7,939,100
2026-06-09	44.090	44.170	42.780	43.330	43.231	9,564,900
2026-06-08	42.550	44.360	42.320	44.000	43.900	9,657,900
2026-06-05	41.920	42.660	41.520	42.460	42.363	10,064,100
2026-06-03	41.600	42.450	41.290	41.780	41.685	6,573,100
2026-06-02	42.880	43.360	41.630	42.000	41.904	9,991,100
2026-06-01	44.550	44.860	42.840	43.000	42.902	10,985,100
2026-05-29	43.600	44.300	43.100	44.100	44.000	25,788,200
2026-05-28	43.890	44.000	43.280	43.720	43.620	4,259,200
2026-05-27	44.180	44.360	43.400	43.450	43.351	3,920,700
2026-05-26	43.000	43.440	42.660	43.440	43.341	3,932,200
2026-05-25	43.270	43.520	43.000	43.310	43.211	2,514,500
2026-05-22	42.140	43.270	42.050	42.730	42.633	4,827,600
2026-05-21	42.120	42.830	41.930	42.470	42.373	3,527,300
2026-05-20	42.250	42.900	41.810	42.580	42.483	6,975,500
2026-05-19	42.190	42.420	41.510	41.820	41.725	6,814,600
2026-05-18	43.270	43.270	42.010	42.340	42.244	6,993,100
2026-05-15	43.130	43.500	42.830	43.130	43.032	5,283,900
2026-05-14	43.860	44.470	43.580	43.720	43.620	7,130,800
2026-05-13	43.380	43.500	42.190	43.310	43.211	9,255,500
2026-05-12	44.010	44.120	43.040	43.390	43.291	7,511,100
2026-05-11	45.120	45.280	44.020	44.160	44.059	6,362,800
2026-05-08	44.810	46.570	44.710	45.520	45.416	10,953,200
2026-05-07	44.770	45.050	44.310	44.310	44.209	4,182,700
2026-05-06	44.070	45.350	44.000	44.940	44.838	6,614,900
2026-05-05	44.270	44.740	43.470	43.540	43.441	7,527,400
2026-05-04	44.920	45.120	44.030	44.360	44.259	7,037,600
2026-04-30	44.320	45.460	44.100	44.860	44.758	11,343,400
2026-04-29	46.020	46.790	43.900	44.100	44.000	18,546,300
2026-04-28	47.700	48.000	47.010	47.290	47.182	6,446,500

← NewerPage 2 of 21 · 1,248 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.