WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	33.470	33.940	33.100	33.170	30.249	4,457,200
2021-12-23	33.890	33.910	33.170	33.470	30.523	2,166,400
2021-12-22	34.190	34.190	33.360	33.670	30.705	2,736,900
2021-12-21	34.020	34.230	33.710	33.920	30.933	3,300,100
2021-12-20	34.010	34.300	33.480	34.010	31.016	4,157,000
2021-12-17	35.470	35.570	34.620	34.850	31.782	8,382,200
2021-12-16	35.920	36.290	35.320	35.600	32.436	6,482,000
2021-12-15	35.290	35.690	34.820	35.610	32.445	5,620,600
2021-12-14	36.410	36.450	35.120	35.290	32.154	5,036,100
2021-12-13	35.810	36.560	35.430	35.600	32.436	7,824,400
2021-12-10	36.840	37.090	35.650	35.800	32.619	5,805,900
2021-12-09	35.750	37.110	35.330	36.500	33.256	16,902,100
2021-12-08	34.680	36.110	34.210	36.040	32.837	11,021,000
2021-12-07	33.320	34.560	33.250	34.560	31.489	12,047,300
2021-12-06	32.880	33.250	32.760	33.010	30.077	6,809,000
2021-12-03	32.790	33.480	32.400	32.780	29.867	8,404,300
2021-12-02	33.010	33.770	32.160	32.720	29.812	8,249,600
2021-12-01	32.580	33.270	32.390	32.490	29.603	10,971,100
2021-11-30	32.290	32.510	31.580	32.230	29.366	18,230,300
2021-11-29	33.060	33.080	32.400	32.410	29.530	5,887,300
2021-11-26	33.260	33.400	32.190	32.690	29.785	6,526,100
2021-11-25	33.530	34.320	33.420	33.800	30.796	4,754,200
2021-11-24	33.680	34.030	33.370	33.530	30.550	6,562,700
2021-11-23	34.750	34.800	33.520	34.160	31.124	8,878,900
2021-11-22	35.900	36.080	34.510	34.670	31.589	5,763,500
2021-11-19	35.880	36.070	35.510	35.790	32.609	4,636,600
2021-11-18	35.970	36.400	35.590	35.920	32.728	4,434,200
2021-11-17	35.800	36.040	34.900	35.770	32.591	6,058,200
2021-11-16	35.780	36.070	35.260	35.380	32.236	6,011,000
2021-11-12	36.250	36.850	35.640	35.650	32.482	6,540,200
2021-11-11	36.570	37.110	36.430	36.500	33.256	6,100,600
2021-11-10	36.730	37.110	36.170	36.280	33.056	6,490,400
2021-11-09	36.850	37.580	35.820	36.790	33.521	6,209,000
2021-11-08	37.430	37.550	36.970	37.100	33.803	4,916,300
2021-11-05	37.920	38.350	37.520	37.680	34.332	4,935,300
2021-11-04	37.680	37.900	36.920	37.720	34.368	5,138,400
2021-11-03	36.710	38.040	36.450	37.680	34.332	9,360,300
2021-11-01	37.510	37.680	36.600	36.960	33.675	5,526,100
2021-10-29	38.070	38.080	36.780	37.000	33.712	6,366,500
2021-10-28	38.990	39.120	37.520	37.830	34.468	8,346,500
2021-10-27	40.010	40.830	39.130	39.200	35.716	9,889,100
2021-10-26	39.360	39.890	38.890	39.660	36.136	8,620,500
2021-10-25	39.310	40.000	38.910	39.550	36.035	7,140,900
2021-10-22	38.510	39.420	37.400	38.890	35.434	12,439,500
2021-10-21	39.350	40.140	38.410	39.350	35.853	10,526,100
2021-10-20	39.490	40.680	39.010	40.120	36.555	7,935,400
2021-10-19	39.840	39.990	38.850	39.350	35.853	5,855,200
2021-10-18	39.920	40.830	39.600	40.360	36.773	5,671,000
2021-10-15	40.790	40.950	40.020	40.120	36.555	4,586,500
2021-10-14	40.590	41.150	39.880	40.600	36.992	5,601,000

← NewerPage 21 of 21 · 1,250 trading days

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.