WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	42.150	43.080	42.050	42.670	41.295	10,286,700
2025-05-09	42.500	42.530	41.790	41.790	40.444	5,972,700
2025-05-08	42.420	42.940	42.090	42.210	40.850	12,632,900
2025-05-07	43.200	43.300	41.790	41.950	40.599	9,070,700
2025-05-06	42.820	43.380	42.720	42.950	41.566	6,818,100
2025-05-05	43.990	44.150	42.250	42.530	41.160	15,804,300
2025-05-02	44.950	45.220	44.420	44.420	42.989	18,290,500
2025-04-30	47.000	47.280	44.640	44.640	43.202	34,414,500
2025-04-29	50.300	50.860	50.120	50.470	48.844	5,513,900
2025-04-28	50.010	50.800	49.920	50.320	48.699	8,104,100
2025-04-25	48.880	50.290	48.580	49.890	48.283	10,397,400
2025-04-24	46.450	48.980	46.390	48.590	47.025	13,221,900
2025-04-23	46.510	47.120	46.240	46.270	44.779	8,449,700
2025-04-22	46.210	46.480	45.610	46.240	44.750	3,871,500
2025-04-17	45.730	46.180	45.480	45.950	44.470	3,543,500
2025-04-16	45.820	46.070	45.210	45.840	44.363	7,962,000
2025-04-15	45.850	46.330	45.500	45.820	44.344	4,444,900
2025-04-14	45.500	45.850	45.050	45.820	44.344	5,625,800
2025-04-11	45.100	45.350	44.740	45.120	43.666	3,282,900
2025-04-10	45.400	45.460	44.300	44.910	43.463	5,364,200
2025-04-09	43.770	46.080	43.660	45.410	43.947	11,604,000
2025-04-08	44.520	44.770	43.750	44.000	42.582	8,394,700
2025-04-07	43.150	44.070	42.650	44.000	42.582	9,948,200
2025-04-04	43.990	44.140	42.720	43.720	42.312	10,632,400
2025-04-03	44.440	45.220	44.060	44.270	42.844	8,146,000
2025-04-02	45.350	45.480	44.550	44.900	43.453	5,444,800
2025-04-01	45.610	45.640	44.780	45.350	43.889	5,457,000
2025-03-31	45.580	45.730	45.150	45.280	43.821	6,231,100
2025-03-28	46.390	46.450	45.600	45.850	44.373	3,862,500
2025-03-27	46.950	47.060	46.140	46.390	44.895	8,070,000
2025-03-26	47.000	47.110	46.150	46.750	45.244	6,298,500
2025-03-25	47.440	47.640	46.870	47.000	45.486	5,214,000
2025-03-24	47.700	47.760	47.010	47.360	45.834	4,934,900
2025-03-21	47.970	48.150	47.200	47.850	46.308	9,662,300
2025-03-20	48.250	48.260	47.790	47.900	46.279	4,807,700
2025-03-19	47.710	48.200	47.710	48.140	46.511	5,319,200
2025-03-18	47.620	47.950	46.840	47.650	46.037	5,953,500
2025-03-17	47.950	48.080	46.930	47.650	46.037	8,931,300
2025-03-14	46.700	46.790	46.040	46.740	45.158	8,528,600
2025-03-13	47.200	47.270	46.290	46.740	45.158	6,531,300
2025-03-12	46.730	47.490	46.540	47.200	45.602	6,859,100
2025-03-11	47.420	47.730	46.470	46.600	45.023	8,850,600
2025-03-10	47.280	47.720	47.040	47.680	46.066	5,747,800
2025-03-07	46.970	48.330	46.930	47.890	46.269	7,584,000
2025-03-06	47.660	47.900	46.280	47.280	45.680	7,728,600
2025-03-05	48.000	48.380	47.350	47.650	46.037	9,387,200
2025-02-28	48.740	48.800	47.900	48.420	46.781	7,843,900
2025-02-27	48.190	49.440	47.900	48.900	46.952	11,326,100
2025-02-26	49.860	50.170	47.720	47.850	45.944	25,725,700
2025-02-25	52.180	52.730	51.900	52.400	50.313	8,806,700
2025-02-24	52.880	53.250	51.420	51.550	49.497	9,130,900
2025-02-21	52.400	52.950	51.510	52.950	50.841	8,664,000
2025-02-20	52.200	52.350	51.830	52.100	50.025	6,433,300
2025-02-19	52.740	53.090	51.880	52.210	50.131	6,153,300
2025-02-18	52.700	53.800	52.660	52.890	50.784	8,727,000
2025-02-17	53.110	53.420	52.410	52.450	50.361	5,452,400
2025-02-14	52.800	54.230	52.690	53.800	51.657	7,097,900
2025-02-13	52.480	53.030	51.960	52.470	50.380	5,410,300
2025-02-12	52.500	53.090	51.600	52.700	50.601	8,590,300
2025-02-11	54.210	54.500	52.820	53.110	50.995	6,808,600

← NewerPage 7 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.