WEGE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	51.900	52.070	49.340	50.000	50.000	59,353
2026-04-14	52.180	52.400	50.580	51.630	51.630	40,352
2026-04-13	52.850	52.850	52.000	52.000	52.000	39,406
2026-04-10	52.720	52.720	52.720	52.720	52.720	31,957
2026-04-09	52.640	52.880	51.910	52.810	52.810	34,795
2026-04-08	51.180	52.880	51.180	52.700	52.700	52,761
2026-04-07	50.620	50.730	49.600	50.730	50.730	31,033
2026-04-06	50.320	50.920	50.080	50.500	50.500	40,534
2026-04-02	50.250	50.250	50.250	50.250	50.250	35,097
2026-04-01	51.300	51.600	50.720	50.720	50.720	46,836
2026-03-31	49.290	51.340	49.050	50.920	50.920	48,693
2026-03-30	47.650	49.740	47.500	49.000	49.000	48,919
2026-03-27	47.500	47.500	47.500	47.500	47.500	27,431
2026-03-26	48.000	48.350	47.340	47.450	47.450	29,994
2026-03-25	48.200	48.970	47.720	48.140	48.140	35,343
2026-03-24	47.250	47.600	46.560	47.350	47.350	30,507
2026-03-23	46.340	47.800	46.310	47.260	47.260	40,026
2026-03-20	45.650	45.650	45.650	45.650	45.650	40,525
2026-03-19	45.500	46.810	45.010	46.640	46.640	38,497
2026-03-18	46.200	46.750	45.950	46.380	46.380	28,362
2026-03-17	45.970	47.290	45.750	45.900	45.900	31,577
2026-03-16	46.710	47.200	45.570	45.870	45.870	44,516
2026-03-13	46.240	46.240	46.240	46.240	46.240	35,217
2026-03-12	46.700	46.880	45.100	45.620	45.620	51,473
2026-03-11	47.000	47.560	46.620	46.850	46.850	38,378
2026-03-10	47.160	47.940	46.210	47.060	47.060	39,152
2026-03-09	46.500	47.240	45.760	46.690	46.690	60,068
2026-03-06	46.620	46.620	46.620	46.620	46.620	47,638
2026-03-05	47.340	47.790	46.500	46.940	46.940	39,903
2026-03-04	47.700	48.500	46.850	47.520	47.520	47,020
2026-03-03	48.070	48.190	46.070	47.470	47.470	79,623
2026-03-02	49.390	49.390	48.440	48.790	48.790	55,756
2026-02-27	49.700	49.700	49.700	49.700	49.700	48,011
2026-02-26	49.670	49.970	48.120	49.550	49.550	76,280
2026-02-25	51.410	51.770	50.000	50.430	50.430	62,572
2026-02-24	52.000	52.320	51.250	51.460	51.460	45,434
2026-02-23	51.940	52.420	51.210	51.890	51.890	51,855
2026-02-20	52.150	52.150	52.150	52.150	52.150	62,361
2026-02-19	53.390	53.390	50.860	51.350	51.350	69,642
2026-02-18	54.000	54.490	53.250	53.330	53.330	42,469
2026-02-13	53.500	53.500	53.500	53.500	53.500	40,967
2026-02-12	53.500	54.070	52.600	53.970	53.970	38,296
2026-02-11	53.000	53.980	52.630	53.910	53.910	42,346
2026-02-10	53.560	53.950	52.020	52.170	52.170	44,200
2026-02-09	51.990	53.920	51.700	53.690	53.690	54,580
2026-02-06	52.020	52.020	52.020	52.020	52.020	37,937
2026-02-05	51.400	53.280	51.400	52.170	52.170	39,630
2026-02-04	53.400	53.900	51.200	51.710	51.710	57,103
2026-02-03	52.510	53.990	52.280	53.990	53.990	52,181
2026-02-02	51.730	52.390	51.340	51.990	51.990	54,966
2026-01-30	51.850	51.850	51.850	51.850	51.850	15,776
2026-01-29	51.800	53.380	51.610	52.250	52.250	59,354
2026-01-28	52.700	52.980	50.730	51.790	51.790	64,267
2026-01-27	51.610	53.070	51.580	53.070	53.070	62,220
2026-01-26	49.950	51.740	49.950	51.470	51.470	71,516
2026-01-23	49.990	49.990	49.990	49.990	49.990	48,431
2026-01-22	47.890	49.540	47.590	49.280	49.280	58,886
2026-01-21	46.780	47.970	46.640	47.890	47.890	36,212
2026-01-20	46.680	47.270	46.050	46.310	46.310	35,675
2026-01-19	46.330	46.530	45.810	46.210	46.210	32,335

← NewerPage 3 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.