WEGE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	46.550	46.610	44.250	44.390	44.390	64,070
2026-07-10	46.600	46.600	46.600	46.600	46.600	30,364
2026-07-09	45.350	45.950	45.150	45.900	45.900	22,127
2026-07-08	45.870	45.990	45.130	45.450	45.450	29,286
2026-07-07	46.260	46.500	45.770	45.950	45.950	28,823
2026-07-06	46.480	46.560	45.780	46.130	46.130	33,436
2026-07-03	46.530	46.530	46.530	46.530	46.530	26,314
2026-07-02	46.320	46.450	45.910	46.100	46.100	32,443
2026-07-01	46.890	46.900	46.080	46.230	46.230	37,343
2026-06-30	46.850	47.150	46.200	47.040	47.040	35,169
2026-06-29	46.990	47.000	46.010	46.650	46.650	28,445
2026-06-26	47.080	47.080	47.080	47.080	47.080	31,398
2026-06-25	46.840	47.370	46.190	46.460	46.460	34,324
2026-06-24	45.660	46.620	45.390	46.500	46.500	35,869
2026-06-23	45.090	46.120	44.450	45.640	45.640	32,240
2026-06-22	44.870	45.800	44.620	45.170	45.170	36,921
2026-06-19	45.100	45.100	45.100	45.100	45.100	35,145
2026-06-18	43.860	46.210	43.630	45.770	45.770	45,606
2026-06-17	42.800	44.410	42.580	43.680	43.680	38,637
2026-06-16	42.860	43.040	42.200	42.860	42.860	34,812
2026-06-15	43.100	43.950	42.480	42.900	42.900	42,679
2026-06-12	42.000	43.210	41.890	42.420	42.420	32,801
2026-06-11	42.390	42.790	41.700	42.500	42.500	45,285
2026-06-10	43.200	43.280	42.080	42.440	42.440	40,846
2026-06-09	44.000	44.190	42.790	43.300	43.300	42,727
2026-06-08	42.540	44.350	42.460	44.000	44.000	55,284
2026-06-05	42.580	42.580	42.580	42.580	42.580	49,672
2026-06-03	41.800	41.800	41.800	41.800	41.800	46,451
2026-06-02	43.550	44.000	41.660	42.120	42.120	60,732
2026-06-01	44.200	44.220	42.850	42.980	42.980	56,825
2026-05-29	44.100	44.100	44.100	44.100	44.100	39,291
2026-05-28	43.750	44.000	43.300	43.700	43.700	30,859
2026-05-27	44.000	44.360	43.430	43.500	43.500	35,554
2026-05-26	43.200	43.310	42.680	43.290	43.290	34,310
2026-05-25	43.040	43.500	42.990	43.200	43.200	39,924
2026-05-22	42.600	42.600	42.600	42.600	42.600	36,803
2026-05-21	42.340	42.840	41.970	42.520	42.520	37,799
2026-05-20	42.000	42.900	41.820	42.710	42.710	40,943
2026-05-19	42.340	42.470	41.520	41.840	41.840	50,097
2026-05-18	43.620	43.750	42.020	42.530	42.530	57,404
2026-05-15	43.200	43.200	43.200	43.200	43.200	47,552
2026-05-14	43.850	44.480	43.550	43.860	43.860	35,348
2026-05-13	43.400	43.500	42.200	43.100	43.100	57,963
2026-05-12	44.150	44.160	43.060	43.250	43.250	59,432
2026-05-11	45.370	45.450	44.050	44.120	44.120	65,556
2026-05-08	45.500	45.500	45.500	45.500	45.500	46,396
2026-05-07	44.930	45.000	44.350	44.350	44.350	44,224
2026-05-06	44.060	45.340	44.060	44.930	44.930	44,357
2026-05-05	44.510	44.700	43.500	43.580	43.580	60,174
2026-05-04	45.250	45.450	44.050	44.330	44.330	75,448
2026-04-30	45.080	45.080	45.080	45.080	45.080	66,594
2026-04-29	44.220	44.220	44.220	44.220	44.220	117,673
2026-04-28	47.120	47.120	47.120	47.120	47.120	35,356
2026-04-27	47.980	47.980	47.980	47.980	47.980	39,313
2026-04-24	47.770	47.770	47.770	47.770	47.770	36,432
2026-04-23	47.440	49.000	47.390	48.660	48.660	42,498
2026-04-22	48.690	48.930	46.650	47.390	47.390	59,417
2026-04-20	48.650	48.650	48.650	48.650	48.650	36,582
2026-04-17	48.660	48.660	48.660	48.660	48.660	36,955
2026-04-16	50.360	50.500	48.200	48.330	48.330	50,391

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.