WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	54.200	54.440	53.800	54.210	52.051	3,066,100
2025-02-07	54.530	54.800	53.580	53.940	51.792	4,872,800
2025-02-06	54.460	54.680	53.690	54.530	52.358	5,926,400
2025-02-05	54.360	54.980	54.310	54.470	52.301	4,234,700
2025-02-04	54.000	54.610	53.900	54.060	51.907	5,745,400
2025-02-03	54.610	55.000	53.640	53.900	51.753	7,771,800
2025-01-31	56.210	56.410	54.700	55.040	52.848	7,220,600
2025-01-30	54.780	56.380	54.410	56.210	53.971	6,202,600
2025-01-29	53.800	55.730	53.750	54.430	52.262	7,108,300
2025-01-28	54.490	55.440	53.740	54.090	51.936	10,279,700
2025-01-27	56.590	56.730	52.800	53.310	51.187	22,361,900
2025-01-24	56.970	57.900	56.830	57.870	55.565	4,763,100
2025-01-23	56.440	57.270	56.350	57.250	54.970	4,528,400
2025-01-22	56.020	56.480	55.580	56.440	54.192	4,930,100
2025-01-21	54.910	55.960	54.640	55.630	53.414	3,951,600
2025-01-20	54.110	55.300	53.860	55.130	52.934	2,471,800
2025-01-17	53.710	54.170	53.370	54.170	52.013	4,222,700
2025-01-16	54.130	54.420	53.190	53.670	51.532	4,442,000
2025-01-15	53.590	54.260	52.720	54.160	52.003	4,634,000
2025-01-14	53.300	53.590	52.570	52.930	50.822	5,413,100
2025-01-13	53.390	53.850	52.690	53.250	51.129	4,563,200
2025-01-10	54.070	54.470	52.870	53.350	51.225	5,768,000
2025-01-09	53.200	54.450	53.200	54.290	52.128	4,555,800
2025-01-08	52.770	54.370	52.670	53.210	51.091	6,627,600
2025-01-07	52.800	53.650	52.440	53.520	51.388	7,466,200
2025-01-06	52.570	52.740	51.660	52.470	50.380	5,551,100
2025-01-03	52.600	53.110	52.260	52.460	50.371	5,796,000
2025-01-02	52.610	53.060	52.250	52.720	50.620	4,029,300
2024-12-30	53.690	54.010	52.730	52.770	50.668	4,283,000
2024-12-27	54.900	55.000	53.680	53.680	51.542	3,720,300
2024-12-26	54.240	54.900	54.100	54.660	52.483	3,560,800
2024-12-23	55.490	55.490	54.220	54.240	52.080	4,062,300
2024-12-20	56.140	56.370	54.410	55.540	53.328	14,233,300
2024-12-19	57.510	58.660	56.440	56.460	54.135	9,028,800
2024-12-18	57.790	58.550	56.560	57.050	54.700	10,121,900
2024-12-17	57.710	58.490	57.330	57.900	55.515	9,401,900
2024-12-16	57.850	58.170	57.110	57.110	54.758	5,966,200
2024-12-13	57.800	58.520	57.640	57.660	55.285	6,356,600
2024-12-12	58.470	58.520	57.130	57.800	55.420	10,479,800
2024-12-11	57.000	59.830	56.730	58.550	56.139	10,358,000
2024-12-10	55.990	57.310	55.920	56.880	54.537	5,662,200
2024-12-09	55.600	55.970	55.420	55.750	53.454	4,459,000
2024-12-06	54.780	55.840	54.750	55.600	53.310	6,487,900
2024-12-05	55.170	55.700	54.620	54.930	52.668	5,198,100
2024-12-04	54.550	56.000	54.470	55.000	52.735	5,505,900
2024-12-03	53.850	54.940	53.500	54.600	52.351	6,016,400
2024-12-02	53.540	54.340	53.210	53.850	51.632	6,197,600
2024-11-29	52.750	54.290	52.280	53.940	51.719	8,458,300
2024-11-28	51.910	53.590	51.530	52.910	50.731	7,146,300
2024-11-27	52.930	53.260	51.900	52.110	49.964	6,111,900
2024-11-26	52.160	53.090	52.030	52.780	50.606	8,886,200
2024-11-25	54.020	54.210	52.080	52.150	50.002	12,443,900
2024-11-22	53.950	54.250	53.630	54.010	51.786	5,034,900
2024-11-21	53.740	53.950	53.160	53.730	51.517	6,608,700
2024-11-19	53.990	54.510	53.540	54.130	51.901	4,176,900
2024-11-18	53.920	54.310	53.590	54.000	51.776	3,437,300
2024-11-14	54.650	54.790	53.900	54.350	52.112	6,074,900
2024-11-13	55.160	55.550	54.510	54.700	52.447	9,208,500
2024-11-12	55.100	55.470	55.000	55.420	53.138	3,988,000
2024-11-11	54.660	55.490	54.550	55.490	53.205	3,348,100

← NewerPage 8 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.