WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	52.000	53.080	51.590	52.700	52.467	11,316,600
2026-01-26	50.000	51.750	50.000	51.610	51.382	14,664,900
2026-01-23	49.350	51.190	49.170	49.870	49.649	9,064,000
2026-01-22	47.900	49.550	47.570	49.230	49.012	14,397,700
2026-01-21	47.000	47.990	46.650	47.590	47.380	7,600,400
2026-01-20	46.540	47.280	46.000	46.430	46.225	5,987,900
2026-01-19	46.330	46.740	45.800	46.220	46.016	5,052,000
2026-01-16	46.650	47.090	45.500	46.320	46.115	9,477,300
2026-01-15	47.350	47.350	46.230	46.440	46.235	4,604,100
2026-01-14	46.450	47.100	46.070	47.010	46.802	6,175,000
2026-01-13	46.710	46.760	45.810	46.400	46.195	5,294,900
2026-01-12	45.930	46.990	45.810	46.750	46.543	4,361,500
2026-01-09	45.750	46.380	45.660	46.100	45.896	4,871,300
2026-01-08	47.550	47.810	45.660	45.710	45.508	9,557,100
2026-01-07	48.000	48.040	47.530	47.700	47.489	4,904,900
2026-01-06	48.530	48.680	47.600	48.170	47.957	5,168,600
2026-01-05	48.260	48.860	48.050	48.080	47.867	4,531,300
2026-01-02	48.510	49.100	48.150	48.250	48.037	4,801,300
2025-12-30	48.780	49.050	48.280	48.510	48.295	4,334,800
2025-12-29	48.990	49.060	48.270	48.710	48.495	3,845,900
2025-12-26	48.020	48.750	47.980	48.750	48.534	1,829,300
2025-12-23	47.810	48.280	47.720	48.280	48.066	4,886,100
2025-12-22	48.700	48.850	47.180	47.660	47.449	6,391,700
2025-12-19	50.000	50.720	49.300	49.720	49.500	12,839,100
2025-12-18	49.640	50.660	49.570	50.000	49.368	5,144,100
2025-12-17	50.000	50.210	49.310	49.800	49.170	10,202,400
2025-12-16	49.290	50.100	49.050	49.940	49.309	10,274,800
2025-12-15	49.570	50.000	49.060	49.680	49.052	12,049,800
2025-12-12	48.700	49.520	47.980	49.520	48.894	9,931,700
2025-12-11	48.590	48.780	48.110	48.550	47.936	5,154,200
2025-12-10	47.700	48.570	47.500	48.470	47.857	4,290,600
2025-12-09	47.500	47.810	46.810	47.660	47.057	8,650,500
2025-12-08	46.400	47.860	46.400	47.770	47.166	10,859,600
2025-12-05	45.500	46.890	45.500	46.700	46.110	15,748,300
2025-12-04	44.880	45.500	44.650	45.500	44.925	7,415,000
2025-12-03	45.800	45.810	45.050	45.050	44.480	10,377,300
2025-12-02	45.200	45.940	44.880	45.610	44.586	5,818,500
2025-12-01	44.680	45.430	44.000	45.180	44.166	17,188,500
2025-11-28	44.050	44.390	43.470	44.250	43.257	7,531,800
2025-11-27	44.580	44.630	44.010	44.050	43.061	3,006,400
2025-11-26	43.120	44.650	43.120	44.400	43.403	8,639,200
2025-11-25	43.430	43.490	42.770	42.960	41.996	4,409,100
2025-11-24	43.410	43.410	43.010	43.190	42.220	12,391,300
2025-11-21	43.460	43.860	42.690	43.220	42.250	9,992,100
2025-11-19	43.400	43.890	43.200	43.650	42.670	7,656,600
2025-11-18	43.830	43.930	43.440	43.440	42.465	7,190,100
2025-11-17	44.300	44.510	43.680	43.970	42.983	9,531,800
2025-11-14	44.640	44.960	44.210	44.440	43.442	6,639,800
2025-11-13	44.800	45.130	44.420	44.820	43.814	10,736,800
2025-11-12	45.950	46.200	44.720	44.890	43.882	10,226,300
2025-11-11	45.760	46.640	45.500	46.030	44.997	10,291,400
2025-11-10	45.200	45.390	44.960	45.370	44.352	10,066,300
2025-11-07	43.900	45.120	43.700	45.000	43.990	12,825,500
2025-11-06	43.500	44.130	43.330	43.910	42.924	11,139,300
2025-11-05	42.750	43.600	42.430	43.510	42.533	6,623,200
2025-11-04	42.800	43.190	42.730	42.750	41.790	7,341,200
2025-11-03	42.390	42.900	41.980	42.800	41.839	8,375,200
2025-10-31	41.710	42.160	41.440	42.100	41.155	12,528,200
2025-10-30	41.920	42.080	41.310	41.450	40.520	11,980,500
2025-10-29	42.430	43.230	41.980	42.050	41.106	12,072,900

← NewerPage 4 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.