WEG S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	55.010	55.710	54.900	55.090	52.821	7,160,900
2024-11-07	55.860	56.190	54.860	55.770	53.473	4,521,400
2024-11-06	55.620	56.610	55.170	56.090	53.780	5,170,500
2024-11-05	55.880	56.320	54.920	56.010	53.703	5,779,800
2024-11-04	55.220	56.190	54.220	56.190	53.876	6,547,400
2024-11-01	54.950	55.550	54.630	54.700	52.447	6,364,400
2024-10-31	53.900	54.650	53.250	54.110	51.882	9,694,500
2024-10-30	55.270	55.380	53.450	54.000	51.776	20,716,600
2024-10-29	56.120	57.010	56.040	56.940	54.595	4,877,100
2024-10-28	56.200	56.450	55.860	56.260	53.943	2,063,700
2024-10-25	56.150	56.280	55.430	55.470	53.186	3,796,300
2024-10-24	56.250	56.600	55.500	56.270	53.953	3,520,800
2024-10-23	55.450	56.550	55.120	56.200	53.885	4,913,300
2024-10-22	54.800	55.950	54.600	55.950	53.646	4,733,100
2024-10-21	55.530	55.550	54.750	55.040	52.773	5,297,800
2024-10-18	56.540	56.680	54.940	55.220	52.946	5,431,900
2024-10-17	56.900	57.090	56.000	56.220	53.905	5,134,400
2024-10-16	56.010	57.220	56.010	57.190	54.835	10,016,400
2024-10-15	55.400	56.530	54.880	56.530	54.202	8,123,800
2024-10-14	54.170	55.040	53.700	55.040	52.773	5,422,800
2024-10-11	54.190	54.380	53.630	54.170	51.939	3,283,900
2024-10-10	53.700	54.180	53.520	54.180	51.949	3,762,500
2024-10-09	53.920	54.310	53.290	54.000	51.776	5,806,100
2024-10-08	54.150	54.570	54.010	54.310	52.073	6,798,000
2024-10-07	54.650	54.710	53.360	53.400	51.201	5,409,300
2024-10-04	54.360	54.980	54.260	54.500	52.256	4,819,200
2024-10-03	54.760	55.000	53.950	54.600	52.351	4,470,600
2024-10-02	56.130	56.370	55.140	55.350	53.071	5,130,300
2024-10-01	55.000	56.220	54.800	55.880	53.579	8,044,000
2024-09-30	55.630	56.240	54.390	54.390	52.150	6,435,400
2024-09-27	55.950	56.090	55.510	56.030	53.722	6,450,600
2024-09-26	55.800	56.140	55.210	56.050	53.674	5,616,900
2024-09-25	55.550	55.860	55.050	55.680	53.320	6,674,000
2024-09-24	54.500	55.780	54.470	55.390	53.042	8,896,000
2024-09-23	52.410	54.320	52.390	54.320	52.018	4,877,100
2024-09-20	53.010	53.570	52.520	52.520	50.294	11,824,400
2024-09-19	53.300	53.500	52.820	53.260	51.003	4,842,400
2024-09-18	53.200	54.270	52.950	53.600	51.328	6,973,800
2024-09-17	53.000	53.480	52.760	53.320	51.060	4,258,700
2024-09-16	53.620	53.920	52.650	53.000	50.754	2,720,400
2024-09-13	53.260	54.150	52.980	53.620	51.347	2,955,000
2024-09-12	53.350	54.280	52.640	53.310	51.051	6,480,500
2024-09-11	52.610	53.810	52.610	53.500	51.233	6,069,800
2024-09-10	52.350	52.890	51.950	52.890	50.648	5,643,900
2024-09-09	52.850	53.030	52.070	52.450	50.227	4,805,900
2024-09-06	53.790	53.910	52.720	52.880	50.639	4,776,400
2024-09-05	53.020	54.100	52.860	53.990	51.702	3,816,500
2024-09-04	52.930	53.610	52.530	53.390	51.127	4,687,100
2024-09-03	52.380	53.110	52.200	52.800	50.562	4,760,400
2024-09-02	54.490	54.590	52.170	52.350	50.131	5,049,200
2024-08-30	53.230	54.150	52.960	54.150	51.855	17,140,300
2024-08-29	53.750	54.020	53.350	53.540	51.271	6,435,200
2024-08-28	54.010	54.570	53.690	54.000	51.711	3,555,600
2024-08-27	54.080	54.320	53.400	54.000	51.711	3,857,600
2024-08-26	53.810	54.200	53.160	54.080	51.788	4,814,100
2024-08-23	54.500	54.750	53.770	53.810	51.529	4,682,400
2024-08-22	53.450	54.780	53.450	54.200	51.903	6,979,500
2024-08-21	53.050	53.600	52.670	53.430	51.166	4,524,500
2024-08-20	52.280	53.420	51.920	53.110	50.859	6,174,500
2024-08-19	53.670	54.000	51.790	51.790	49.595	11,183,700

← NewerPage 9 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.