WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	37.070	37.410	36.930	37.130	36.186	5,735,100
2025-08-04	37.410	37.790	37.020	37.070	36.128	6,629,900
2025-08-01	37.270	37.320	36.340	37.180	36.235	16,118,400
2025-07-31	36.610	37.330	35.900	37.110	36.167	15,042,800
2025-07-30	36.650	37.480	35.750	36.850	35.914	18,990,800
2025-07-29	37.150	37.940	36.580	36.580	35.650	14,293,400
2025-07-28	36.100	36.730	36.000	36.730	35.797	11,133,300
2025-07-25	36.490	36.600	35.940	36.170	35.251	19,069,200
2025-07-24	38.200	38.600	36.080	36.230	35.142	30,042,500
2025-07-23	39.310	39.940	38.010	38.010	36.869	31,116,000
2025-07-22	42.000	42.250	41.320	41.320	40.079	8,965,700
2025-07-21	43.040	43.050	41.780	41.970	40.710	7,733,200
2025-07-18	42.240	42.880	42.020	42.370	41.098	13,711,800
2025-07-17	41.400	42.510	41.380	42.090	40.826	17,894,300
2025-07-16	39.850	41.300	39.700	41.120	39.885	11,531,300
2025-07-15	39.600	39.970	39.220	39.670	38.479	7,131,200
2025-07-14	39.580	40.100	39.530	39.530	38.343	5,026,100
2025-07-11	39.860	40.080	39.370	39.750	38.556	11,076,600
2025-07-10	39.440	40.240	39.190	39.900	38.702	12,622,900
2025-07-09	40.500	40.550	39.960	40.110	38.906	11,678,900
2025-07-08	42.690	42.690	40.440	40.610	39.391	11,029,800
2025-07-07	43.000	43.110	42.240	42.330	41.059	4,161,300
2025-07-04	42.870	43.380	42.790	43.000	41.709	3,488,100
2025-07-03	42.500	42.950	42.230	42.710	41.428	6,963,500
2025-07-02	42.280	43.120	42.110	42.430	41.156	7,025,100
2025-07-01	42.680	42.990	42.360	42.500	41.224	7,110,200
2025-06-30	42.310	43.130	42.230	42.780	41.496	10,282,300
2025-06-27	42.710	43.450	42.350	42.350	41.078	6,984,100
2025-06-26	41.890	43.620	41.890	43.070	41.777	11,156,400
2025-06-25	41.510	41.910	41.110	41.820	40.564	4,072,000
2025-06-24	42.000	42.100	41.220	41.440	40.196	4,735,500
2025-06-23	41.350	41.790	40.850	41.600	40.351	6,081,400
2025-06-20	41.430	42.400	41.310	41.640	40.390	9,459,600
2025-06-18	41.550	42.040	41.440	41.860	40.511	4,336,700
2025-06-17	42.520	42.900	41.110	41.410	40.076	8,397,400
2025-06-16	42.710	43.430	42.420	42.540	41.170	5,928,600
2025-06-13	41.750	42.930	41.600	42.390	41.024	4,923,100
2025-06-12	42.000	42.640	41.600	42.260	40.899	5,467,300
2025-06-11	42.300	42.580	41.620	42.290	40.928	5,025,600
2025-06-10	43.390	43.390	42.150	42.300	40.937	5,988,000
2025-06-09	42.430	42.960	41.820	42.840	41.460	4,151,900
2025-06-06	42.540	43.000	42.490	42.570	41.199	4,539,700
2025-06-05	43.130	43.900	42.540	42.540	41.170	12,056,700
2025-06-04	42.090	43.270	41.960	43.160	41.770	12,869,400
2025-06-03	41.700	42.380	41.680	41.700	40.357	6,516,500
2025-06-02	42.350	42.350	41.600	41.850	40.502	7,716,100
2025-05-30	44.090	44.140	42.350	42.350	40.986	13,668,500
2025-05-29	44.400	44.600	43.900	44.020	42.602	6,974,600
2025-05-28	44.600	44.660	44.060	44.660	43.221	5,306,500
2025-05-27	44.240	44.780	43.960	44.590	43.153	5,502,100
2025-05-26	43.890	44.140	43.690	43.730	42.321	1,926,500
2025-05-23	43.330	43.690	42.940	43.690	42.282	5,707,900
2025-05-22	43.700	44.380	43.310	43.670	42.263	8,321,200
2025-05-21	44.360	44.620	43.120	43.450	42.050	7,585,500
2025-05-20	44.550	44.710	43.710	44.530	43.095	4,196,400
2025-05-19	44.950	45.110	44.360	44.550	43.115	3,814,500
2025-05-16	44.000	45.500	43.980	45.000	43.550	8,772,000
2025-05-15	43.920	44.460	43.850	44.170	42.747	6,936,800
2025-05-14	44.030	44.400	43.810	44.070	42.650	7,012,500
2025-05-13	43.000	44.200	42.970	44.000	42.582	11,479,300

← NewerPage 6 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.