WEGE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	46.720	46.720	46.720	46.720	46.720	38,100
2026-01-15	47.100	47.340	46.250	46.300	46.300	33,417
2026-01-14	46.400	47.080	46.100	47.010	47.010	35,494
2026-01-13	46.590	46.680	45.820	46.500	46.500	42,228
2026-01-12	45.980	46.990	45.840	46.640	46.640	41,218
2026-01-09	46.330	46.330	46.330	46.330	46.330	40,031
2026-01-08	47.650	47.800	45.670	45.920	45.920	57,259
2026-01-07	48.060	48.060	47.580	47.720	47.720	33,409
2026-01-06	48.490	48.730	47.650	48.230	48.230	35,206
2026-01-05	48.310	48.860	48.020	48.020	48.020	39,162
2026-01-02	48.200	48.200	48.200	48.200	48.200	35,008
2025-12-30	48.460	48.460	48.460	48.460	48.460	27,215
2025-12-29	49.060	49.060	48.290	48.700	48.700	28,926
2025-12-26	49.000	49.000	49.000	49.000	49.000	28,193
2025-12-23	48.300	48.300	48.300	48.300	48.300	30,152
2025-12-22	48.660	49.400	47.200	47.700	47.700	54,088
2025-12-19	49.660	49.660	49.660	49.660	49.660	38,895
2025-12-18	49.790	50.640	49.570	50.000	50.000	34,442
2025-12-17	49.930	50.190	49.310	50.000	50.000	33,831
2025-12-16	49.210	50.090	49.080	50.040	50.040	41,533
2025-12-15	49.550	50.000	49.060	49.690	49.690	43,877
2025-12-12	49.350	49.350	49.350	49.350	49.350	42,764
2025-12-11	48.550	48.760	48.130	48.450	48.450	33,927
2025-12-10	47.780	48.580	47.490	48.580	48.580	36,132
2025-12-09	47.700	47.830	46.820	47.730	47.730	38,682
2025-12-08	46.670	47.850	46.510	47.850	47.850	54,865
2025-12-05	46.620	46.620	46.620	46.620	46.620	61,527
2025-12-04	45.050	45.500	44.660	45.500	45.500	34,186
2025-12-03	45.750	45.900	45.060	45.290	45.290	43,098
2025-12-02	45.260	45.940	44.900	45.650	45.650	46,339
2025-12-01	44.730	45.420	44.010	45.200	45.200	57,637
2025-11-28	44.200	44.200	44.200	44.200	44.200	36,698
2025-11-27	44.550	44.610	44.020	44.100	44.100	28,110
2025-11-26	42.960	44.650	42.960	44.520	44.520	38,426
2025-11-25	43.400	43.510	42.770	42.850	42.850	34,913
2025-11-24	43.310	43.380	43.010	43.240	43.240	34,447
2025-11-21	43.270	43.270	43.270	43.270	43.270	38,060
2025-11-19	43.630	43.630	43.630	43.630	43.630	29,017
2025-11-18	43.850	43.940	43.500	43.530	43.530	27,089
2025-11-17	44.440	44.520	43.690	44.060	44.060	35,218
2025-11-14	44.260	44.260	44.260	44.260	44.260	34,629
2025-11-13	44.880	45.130	44.400	44.800	44.800	37,501
2025-11-12	45.990	46.210	44.720	44.890	44.890	43,741
2025-11-11	45.370	46.620	45.310	46.000	46.000	53,147
2025-11-10	45.070	45.380	44.970	45.200	45.200	43,656
2025-11-07	45.070	45.070	45.070	45.070	45.070	45,655
2025-11-06	43.550	44.130	43.330	43.710	43.710	40,992
2025-11-05	42.790	43.590	42.420	43.320	43.320	39,749
2025-11-04	42.800	43.180	42.580	43.000	43.000	37,582
2025-11-03	42.310	42.890	42.010	42.770	42.770	50,520
2025-10-31	42.100	42.100	42.100	42.100	42.100	33,740
2025-10-30	42.050	42.100	41.330	41.580	41.580	38,436
2025-10-29	42.470	43.210	41.980	41.980	41.980	42,540
2025-10-28	41.700	42.850	41.670	42.280	42.280	46,260
2025-10-27	41.600	42.330	41.480	41.690	41.690	41,348
2025-10-24	41.300	41.300	41.300	41.300	41.300	38,631
2025-10-23	40.190	41.650	40.180	41.450	41.450	57,092
2025-10-22	39.290	40.790	38.580	40.180	40.180	60,949
2025-10-21	39.710	39.980	39.370	39.790	39.790	38,533
2025-10-20	40.080	40.180	39.530	39.700	39.700	46,826

← NewerPage 4 of 4 · 240 trading days

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.