WEG S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 49.320 | 49.320 | 47.690 | 47.990 | 47.990 | 9,880,400 |
| 2026-10-15 | 49.930 | 50.390 | 49.090 | 49.090 | 49.090 | 12,896,400 |
| 2026-10-14 | 50.780 | 51.060 | 50.110 | 50.440 | 50.440 | 11,154,100 |
| 2026-10-13 | 51.200 | 52.050 | 50.780 | 50.810 | 50.810 | 12,803,400 |
| 2026-10-09 | 52.220 | 52.290 | 51.240 | 51.470 | 51.470 | 8,427,100 |
| 2026-10-08 | 51.250 | 52.710 | 50.660 | 51.770 | 51.770 | 15,603,900 |
| 2026-10-07 | 50.980 | 51.560 | 50.320 | 51.270 | 51.270 | 11,063,400 |
| 2026-10-06 | 51.680 | 51.740 | 50.670 | 50.750 | 50.750 | 13,060,600 |
| 2026-10-05 | 52.500 | 52.500 | 49.950 | 51.250 | 51.250 | 22,279,300 |
| 2026-10-02 | 50.390 | 51.530 | 49.830 | 51.450 | 51.450 | 11,748,300 |
| 2026-10-01 | 49.920 | 50.060 | 49.180 | 49.640 | 49.640 | 10,072,700 |
| 2026-09-30 | 50.790 | 51.110 | 49.250 | 49.460 | 49.460 | 8,926,600 |
| 2026-09-29 | 50.340 | 50.490 | 49.580 | 50.290 | 50.290 | 13,012,200 |
| 2026-09-28 | 50.670 | 51.360 | 50.050 | 50.120 | 50.120 | 8,194,700 |
| 2026-09-25 | 50.640 | 51.260 | 50.250 | 51.070 | 51.070 | 6,029,900 |
| 2026-09-24 | 51.000 | 51.320 | 50.080 | 50.740 | 50.740 | 6,455,000 |
| 2026-09-23 | 51.400 | 51.920 | 51.130 | 51.160 | 51.160 | 4,820,900 |
| 2026-09-22 | 50.710 | 52.000 | 50.620 | 51.800 | 51.800 | 6,752,500 |
| 2026-09-21 | 52.000 | 52.060 | 50.810 | 51.080 | 51.080 | 8,468,900 |
| 2026-09-18 | 51.000 | 51.780 | 50.950 | 51.780 | 51.673 | 11,143,400 |
| 2026-09-17 | 51.710 | 51.840 | 50.690 | 51.080 | 50.974 | 6,504,800 |
| 2026-09-16 | 50.950 | 51.780 | 50.210 | 51.280 | 51.174 | 6,862,600 |
| 2026-09-15 | 51.140 | 51.290 | 50.470 | 50.880 | 50.775 | 7,058,800 |
| 2026-09-14 | 50.070 | 51.290 | 49.880 | 50.740 | 50.635 | 8,262,100 |
| 2026-09-11 | 52.350 | 52.440 | 51.070 | 51.490 | 51.490 | 6,431,100 |
| 2026-09-10 | 51.600 | 52.220 | 50.860 | 52.170 | 52.170 | 9,970,000 |
| 2026-09-09 | 51.930 | 52.450 | 51.320 | 51.690 | 51.690 | 8,047,200 |
| 2026-09-08 | 52.650 | 52.990 | 52.050 | 52.650 | 52.650 | 7,319,400 |
| 2026-09-04 | 51.940 | 52.540 | 51.080 | 51.740 | 51.740 | 6,753,800 |
| 2026-09-03 | 51.220 | 52.390 | 50.970 | 52.060 | 52.060 | 10,693,400 |
| 2026-09-02 | 50.000 | 51.000 | 49.630 | 50.840 | 50.840 | 9,517,600 |
| 2026-09-01 | 50.310 | 50.540 | 49.550 | 49.700 | 49.700 | 7,960,100 |
| 2026-08-31 | 50.230 | 50.550 | 49.530 | 50.150 | 50.150 | 11,278,700 |
| 2026-08-28 | 50.320 | 50.450 | 49.870 | 49.980 | 49.980 | 3,841,400 |
| 2026-08-27 | 49.990 | 51.100 | 49.990 | 50.250 | 50.250 | 8,768,100 |
| 2026-08-26 | 49.780 | 50.520 | 49.630 | 50.420 | 50.420 | 6,706,500 |
| 2026-08-25 | 49.010 | 49.850 | 48.170 | 49.580 | 49.580 | 10,726,700 |
| 2026-08-24 | 48.910 | 49.670 | 48.640 | 49.070 | 49.070 | 7,208,200 |
| 2026-08-21 | 48.490 | 49.640 | 48.210 | 49.270 | 49.270 | 7,851,700 |
| 2026-08-20 | 48.000 | 49.080 | 47.750 | 48.400 | 48.400 | 5,478,400 |
| 2026-08-19 | 48.650 | 48.970 | 48.200 | 48.510 | 48.510 | 5,763,600 |
| 2026-08-18 | 47.840 | 48.520 | 47.600 | 48.470 | 48.470 | 5,889,600 |
| 2026-08-17 | 47.500 | 48.400 | 47.490 | 47.990 | 47.990 | 7,151,700 |
| 2026-08-14 | 47.500 | 47.610 | 46.660 | 47.500 | 47.500 | 7,327,700 |
| 2026-08-13 | 47.400 | 48.140 | 47.240 | 47.500 | 47.500 | 4,982,500 |
| 2026-08-12 | 47.360 | 48.080 | 47.360 | 47.640 | 47.640 | 8,033,500 |
| 2026-08-11 | 47.570 | 47.940 | 46.930 | 47.360 | 47.360 | 5,572,800 |
| 2026-08-10 | 47.630 | 48.130 | 47.470 | 47.630 | 47.630 | 3,125,400 |
| 2026-08-07 | 48.120 | 48.400 | 47.660 | 48.120 | 48.120 | 6,880,500 |
| 2026-08-06 | 48.800 | 49.130 | 48.250 | 48.400 | 48.400 | 5,958,300 |
| 2026-08-05 | 49.180 | 49.960 | 48.800 | 48.800 | 48.800 | 5,897,400 |
| 2026-08-04 | 48.900 | 49.170 | 48.370 | 49.170 | 49.170 | 6,265,600 |
| 2026-08-03 | 47.900 | 48.630 | 47.270 | 48.200 | 48.200 | 6,927,700 |
| 2026-07-31 | 47.000 | 47.770 | 46.910 | 47.200 | 47.200 | 5,153,000 |
| 2026-07-30 | 45.920 | 46.960 | 45.810 | 46.820 | 46.820 | 7,612,900 |
| 2026-07-29 | 46.610 | 46.680 | 45.330 | 45.640 | 45.640 | 6,456,400 |
| 2026-07-28 | 47.050 | 47.570 | 46.210 | 46.700 | 46.700 | 10,923,600 |
| 2026-07-27 | 48.050 | 48.490 | 45.470 | 46.400 | 46.400 | 12,593,500 |
| 2026-07-24 | 45.420 | 46.190 | 44.940 | 45.990 | 45.990 | 7,721,100 |
| 2026-07-23 | 46.430 | 46.860 | 44.680 | 45.670 | 45.670 | 13,598,900 |
Page 1 of 3 · 125 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.