WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.880	48.510	47.620	48.190	48.080	5,188,300
2026-04-24	48.630	48.630	47.370	47.800	47.691	5,113,600
2026-04-23	47.460	49.050	47.300	48.280	48.170	10,526,700
2026-04-22	48.280	48.930	46.620	47.190	47.082	10,210,700
2026-04-20	48.750	49.020	48.240	48.480	48.370	4,448,400
2026-04-17	49.100	49.950	48.600	48.650	48.539	9,369,900
2026-04-16	50.200	50.250	48.160	48.400	48.290	10,979,400
2026-04-15	51.900	52.100	49.310	49.960	49.846	14,915,400
2026-04-14	52.290	52.350	50.590	51.900	51.782	11,897,600
2026-04-13	52.770	52.880	52.040	52.040	51.921	5,536,700
2026-04-10	52.500	53.340	52.310	52.880	52.760	6,331,700
2026-04-09	52.550	52.870	51.900	52.500	52.380	6,218,000
2026-04-08	52.240	52.900	51.920	52.770	52.650	10,118,800
2026-04-07	50.230	50.740	49.540	50.650	50.535	3,983,500
2026-04-06	50.310	50.910	50.070	50.620	50.505	2,617,700
2026-04-02	49.500	51.490	49.400	50.310	50.195	7,547,300
2026-04-01	51.370	51.650	50.750	51.010	50.894	12,831,600
2026-03-31	49.570	51.350	49.420	51.010	50.894	11,795,500
2026-03-30	48.760	49.760	48.380	49.050	48.938	8,682,700
2026-03-27	47.540	47.680	46.920	47.410	47.302	3,314,900
2026-03-26	47.790	48.350	47.300	47.520	47.412	4,612,800
2026-03-25	48.280	48.970	47.670	48.180	48.070	8,453,500
2026-03-24	47.250	47.610	46.520	47.450	47.342	5,779,900
2026-03-23	46.520	47.810	46.280	47.250	47.142	5,584,500
2026-03-20	46.500	46.530	45.440	45.960	45.855	10,234,300
2026-03-19	45.000	46.820	44.950	46.590	46.384	5,299,300
2026-03-18	46.150	46.750	45.930	46.160	45.956	5,688,200
2026-03-17	45.840	47.270	45.740	46.200	45.996	5,780,200
2026-03-16	47.220	47.220	45.560	45.970	45.767	5,913,000
2026-03-13	46.500	46.890	45.910	46.210	46.006	4,406,200
2026-03-12	46.730	46.800	45.080	45.820	45.617	7,215,300
2026-03-11	47.000	47.580	46.600	46.880	46.673	3,420,400
2026-03-10	47.020	47.950	46.200	47.190	46.981	5,655,000
2026-03-09	46.540	47.240	45.870	46.580	46.374	5,742,300
2026-03-06	46.600	47.350	46.180	46.620	46.414	5,517,900
2026-03-05	47.100	47.470	46.480	46.710	46.503	7,897,500
2026-03-04	48.000	48.220	46.820	47.340	47.131	6,449,100
2026-03-03	47.220	48.180	46.050	47.400	47.190	13,648,400
2026-03-02	49.300	49.300	48.430	48.690	48.475	5,402,000
2026-02-27	49.320	49.800	48.710	49.700	49.480	7,316,400
2026-02-26	49.900	49.990	48.110	49.380	49.162	9,902,400
2026-02-25	51.130	51.420	49.960	50.280	50.058	10,719,400
2026-02-24	51.970	52.210	51.230	51.410	51.183	11,974,100
2026-02-23	51.540	52.430	51.220	51.970	51.740	5,164,300
2026-02-20	51.200	52.600	49.900	51.990	51.760	14,808,500
2026-02-19	53.430	54.000	50.850	51.370	51.143	11,680,200
2026-02-18	54.530	54.530	53.240	53.390	53.154	7,766,100
2026-02-13	53.240	54.520	53.150	53.800	53.562	7,178,500
2026-02-12	53.260	54.070	52.590	54.030	53.791	6,660,500
2026-02-11	53.050	53.980	52.630	53.590	53.353	6,680,100
2026-02-10	53.700	53.980	52.020	52.400	52.168	8,866,200
2026-02-09	52.000	53.890	51.710	53.750	53.512	7,661,100
2026-02-06	52.370	52.800	51.500	51.850	51.621	5,766,400
2026-02-05	51.450	53.270	51.430	52.210	51.979	7,437,700
2026-02-04	53.440	53.450	51.190	51.400	51.173	8,893,000
2026-02-03	52.800	54.000	52.240	54.000	53.761	6,917,500
2026-02-02	51.770	52.390	51.320	51.950	51.720	6,846,500
2026-01-30	52.100	52.300	51.530	51.720	51.491	7,212,600
2026-01-29	52.070	53.390	51.590	52.070	51.840	9,387,700
2026-01-28	52.700	53.000	50.720	51.570	51.342	13,110,700

← NewerPage 3 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.