WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	41.750	42.860	41.670	42.320	41.370	9,574,200
2025-10-27	42.000	42.350	41.500	41.670	40.735	11,591,400
2025-10-24	41.450	41.790	41.000	41.370	40.441	10,015,800
2025-10-23	40.480	41.670	40.190	41.440	40.510	15,783,500
2025-10-22	39.200	40.780	38.680	40.020	39.122	16,229,100
2025-10-21	39.640	39.980	39.380	39.670	38.779	10,407,600
2025-10-20	40.090	40.200	39.540	39.540	38.652	12,463,500
2025-10-17	38.310	40.660	38.230	40.150	39.249	28,853,800
2025-10-16	37.590	38.580	37.300	38.430	37.567	10,795,000
2025-10-15	37.380	37.850	37.280	37.420	36.580	7,314,800
2025-10-14	37.680	38.100	37.310	37.330	36.492	10,186,200
2025-10-13	36.790	37.960	36.780	37.840	36.991	11,420,200
2025-10-10	37.250	37.680	36.690	36.690	35.866	10,273,600
2025-10-09	35.610	37.350	35.610	37.200	36.365	14,768,200
2025-10-08	35.890	36.010	35.410	35.500	34.703	6,387,700
2025-10-07	35.670	36.310	35.600	35.730	34.928	5,190,500
2025-10-06	36.410	36.570	35.540	35.680	34.879	10,721,600
2025-10-03	36.200	37.150	36.190	36.400	35.583	7,971,200
2025-10-02	35.870	36.350	35.740	36.130	35.319	8,501,800
2025-10-01	36.290	36.360	35.520	35.790	34.987	11,275,700
2025-09-30	36.600	36.790	36.250	36.590	35.769	7,668,000
2025-09-29	36.970	36.970	36.030	36.370	35.554	4,873,200
2025-09-26	36.490	36.600	36.210	36.320	35.505	4,491,900
2025-09-25	36.990	36.990	36.110	36.350	35.426	8,075,800
2025-09-24	36.740	37.090	36.600	36.890	35.953	4,562,300
2025-09-23	37.110	37.410	36.630	36.700	35.767	6,867,600
2025-09-22	36.320	37.240	36.070	37.110	36.167	17,499,300
2025-09-19	36.730	36.990	36.350	36.350	35.426	9,696,300
2025-09-18	36.810	36.950	36.410	36.730	35.797	7,699,800
2025-09-17	36.790	36.980	36.460	36.710	35.777	9,531,700
2025-09-16	36.730	36.910	36.440	36.770	35.836	6,047,700
2025-09-15	36.670	37.030	36.300	36.510	35.582	6,287,600
2025-09-12	36.630	37.000	36.470	36.950	36.011	4,908,900
2025-09-11	37.390	37.450	36.710	36.830	35.894	6,560,300
2025-09-10	37.000	37.550	36.960	37.280	36.333	6,369,400
2025-09-09	37.260	37.630	36.960	36.980	36.040	5,401,000
2025-09-08	37.860	38.000	37.180	37.440	36.489	6,063,500
2025-09-05	37.550	38.240	37.550	37.850	36.888	6,112,300
2025-09-04	37.730	37.950	37.250	37.250	36.303	8,614,300
2025-09-03	37.770	37.860	37.410	37.850	36.888	8,758,100
2025-09-02	37.540	38.000	37.470	37.680	36.722	7,248,500
2025-09-01	37.930	37.990	37.500	37.810	36.849	4,831,500
2025-08-29	37.860	38.100	37.580	37.660	36.703	12,724,500
2025-08-28	38.000	38.320	37.640	37.820	36.859	11,601,700
2025-08-27	37.680	38.070	37.370	37.740	36.781	7,509,800
2025-08-26	37.800	37.940	37.370	37.590	36.635	13,465,700
2025-08-25	37.640	37.990	37.460	37.730	36.771	8,394,800
2025-08-22	36.150	37.550	35.930	37.500	36.547	10,637,800
2025-08-21	35.820	36.290	35.820	35.910	34.997	4,723,200
2025-08-20	35.540	36.070	35.250	36.070	35.153	7,037,900
2025-08-19	36.000	36.130	35.370	35.600	34.695	5,848,800
2025-08-18	36.150	36.560	36.080	36.410	35.485	5,425,600
2025-08-15	36.800	36.800	35.720	35.970	35.056	7,183,300
2025-08-14	36.430	36.880	36.050	36.490	35.563	5,821,900
2025-08-13	36.620	36.880	36.260	36.620	35.689	7,988,800
2025-08-12	37.650	37.650	36.520	36.610	35.680	6,654,500
2025-08-11	38.130	38.170	37.030	37.220	36.274	9,567,300
2025-08-08	38.930	39.340	37.960	38.100	37.132	7,471,100
2025-08-07	38.180	39.630	38.160	39.000	38.009	14,205,400
2025-08-06	37.400	38.220	37.320	38.160	37.190	9,789,400

← NewerPage 5 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.