WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	32.930	33.480	32.650	33.130	30.417	7,001,100
2022-03-23	32.920	33.100	32.380	32.750	30.068	8,557,300
2022-03-22	32.980	33.470	32.710	33.000	30.297	7,019,900
2022-03-21	33.150	33.290	32.010	32.550	29.884	8,384,300
2022-03-18	33.030	33.390	32.510	33.290	30.564	12,356,000
2022-03-17	32.000	33.250	31.510	33.100	30.389	10,140,900
2022-03-16	30.300	32.020	29.730	31.980	29.361	12,743,400
2022-03-15	30.900	31.960	30.100	30.200	27.727	10,034,200
2022-03-14	31.390	31.560	30.940	31.020	28.479	4,247,300
2022-03-11	31.820	32.070	31.110	31.390	28.819	4,591,900
2022-03-10	32.370	32.390	31.180	31.720	29.122	6,884,800
2022-03-09	31.850	32.850	31.530	32.670	29.994	8,949,000
2022-03-08	31.080	32.100	31.080	31.570	28.984	9,613,000
2022-03-07	31.010	31.970	30.850	31.080	28.535	11,272,000
2022-03-04	31.250	32.280	31.070	31.510	28.929	9,286,000
2022-03-03	30.250	31.390	30.130	31.250	28.691	10,167,600
2022-03-02	29.400	30.790	29.350	30.250	27.773	10,503,800
2022-02-25	28.980	29.860	28.800	29.400	26.992	13,633,700
2022-02-24	27.740	29.570	27.520	29.320	26.919	9,964,800
2022-02-23	29.610	30.170	28.500	28.600	26.258	7,304,600
2022-02-22	29.800	30.090	29.530	29.530	27.111	5,137,500
2022-02-21	29.810	29.890	29.360	29.520	27.102	4,769,200
2022-02-18	30.830	31.000	29.680	29.810	27.369	6,716,700
2022-02-17	31.560	31.820	30.570	30.650	27.951	8,085,500
2022-02-16	33.000	33.170	30.770	31.300	28.544	20,714,400
2022-02-15	31.000	32.880	30.960	32.880	29.985	11,758,400
2022-02-14	29.500	30.940	29.500	30.440	27.760	10,962,400
2022-02-11	29.800	30.010	29.460	29.530	26.930	9,352,700
2022-02-10	30.290	30.550	29.620	29.740	27.121	8,569,200
2022-02-09	30.540	30.970	30.270	30.290	27.623	5,009,700
2022-02-08	30.770	30.940	30.050	30.220	27.559	6,430,500
2022-02-07	30.900	31.340	30.520	31.000	28.271	5,010,100
2022-02-04	30.960	30.980	30.440	30.850	28.134	5,170,800
2022-02-03	31.820	32.110	30.870	30.950	28.225	5,506,300
2022-02-02	32.210	32.920	31.660	31.770	28.973	4,925,100
2022-02-01	32.100	32.690	31.770	32.060	29.237	4,459,400
2022-01-31	31.630	32.500	31.430	32.160	29.328	7,201,500
2022-01-28	32.330	32.330	30.960	31.620	28.836	9,012,800
2022-01-27	30.990	32.500	30.750	32.400	29.547	10,350,400
2022-01-26	30.450	31.340	30.260	30.740	28.033	12,183,300
2022-01-25	29.870	30.340	29.620	30.200	27.541	7,030,700
2022-01-24	30.550	30.560	29.330	29.900	27.267	10,710,400
2022-01-21	30.690	30.750	30.130	30.610	27.915	6,589,400
2022-01-20	30.570	31.180	30.340	30.740	28.033	6,339,400
2022-01-19	30.810	31.300	30.450	30.500	27.815	6,666,600
2022-01-18	30.310	30.780	29.890	30.540	27.851	9,922,400
2022-01-17	30.610	30.780	30.030	30.350	27.678	5,187,200
2022-01-14	29.000	30.860	28.730	30.700	27.997	12,708,400
2022-01-13	30.160	30.330	28.950	29.100	26.538	12,602,100
2022-01-12	28.990	30.400	28.690	30.220	27.559	10,750,500
2022-01-11	28.510	29.070	28.130	29.040	26.483	7,274,600
2022-01-10	29.310	29.450	28.310	28.560	26.045	7,796,200
2022-01-07	30.220	30.330	29.300	29.410	26.821	6,155,500
2022-01-06	30.220	30.980	29.960	30.170	27.514	6,043,900
2022-01-05	31.760	31.760	30.100	30.180	27.523	8,402,200
2022-01-04	32.220	32.330	31.750	31.860	29.055	4,485,400
2022-01-03	32.720	33.480	32.020	32.020	29.201	5,475,700
2021-12-30	32.920	33.520	32.730	32.980	30.076	4,858,300
2021-12-29	33.400	33.400	32.450	32.740	29.857	3,091,700
2021-12-28	33.210	33.770	32.940	33.290	30.359	3,670,800

← NewerPage 20 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.