WEGE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	40.300	40.300	40.300	40.300	40.300	71,738
2025-10-16	37.610	38.580	37.320	38.500	38.500	50,479
2025-10-15	37.590	37.860	37.300	37.480	37.480	41,475
2025-10-14	37.790	38.090	37.300	37.300	37.300	47,420
2025-10-13	36.700	37.940	36.690	37.870	37.870	50,016
2025-10-10	36.800	36.800	36.800	36.800	36.800	51,265
2025-10-09	35.530	37.370	35.530	37.170	37.170	63,337
2025-10-08	35.950	36.160	35.420	35.600	35.600	66,149
2025-10-07	35.680	36.280	35.600	35.780	35.780	54,665
2025-10-06	36.400	36.630	35.560	35.790	35.790	75,281
2025-10-03	36.400	36.400	36.400	36.400	36.400	55,244
2025-10-02	35.900	36.340	35.760	36.250	36.250	52,576
2025-10-01	36.670	36.680	35.540	36.070	36.070	118,718
2025-09-30	36.500	36.500	36.500	36.500	36.500	47,866
2025-09-29	36.270	36.270	36.270	36.270	36.270	54,789
2025-09-26	36.500	36.500	36.500	36.500	36.500	38,333
2025-09-25	37.010	37.150	36.130	36.400	36.400	67,005
2025-09-24	36.770	37.090	36.610	36.890	36.890	42,817
2025-09-23	37.170	37.400	36.630	36.800	36.800	52,548
2025-09-22	36.410	37.250	36.080	37.180	37.180	57,451
2025-09-19	36.410	36.410	36.410	36.410	36.410	48,002
2025-09-18	36.870	36.960	36.420	36.840	36.840	43,218
2025-09-17	36.990	36.990	36.480	36.780	36.780	49,029
2025-09-16	36.580	36.910	36.470	36.770	36.770	44,330
2025-09-15	36.700	37.070	36.400	36.530	36.530	66,398
2025-09-12	37.070	37.070	37.070	37.070	37.070	54,254
2025-09-11	37.340	37.450	36.720	36.860	36.860	61,555
2025-09-10	37.000	37.560	36.970	37.430	37.430	33,944
2025-09-09	37.430	37.670	36.980	37.070	37.070	49,806
2025-09-08	37.860	37.960	37.220	37.600	37.600	44,536
2025-09-05	37.800	37.800	37.800	37.800	37.800	43,382
2025-09-04	37.270	37.270	37.270	37.270	37.270	39,791
2025-09-03	37.850	37.930	37.430	37.900	37.900	37,405
2025-09-02	37.850	38.000	37.480	37.780	37.780	37,010
2025-09-01	37.910	37.950	37.510	37.770	37.770	45,535
2025-08-29	37.740	37.740	37.740	37.740	37.740	52,043
2025-08-28	37.740	38.340	37.650	37.710	37.710	41,963
2025-08-27	37.650	38.090	37.420	37.800	37.800	35,768
2025-08-26	37.850	37.940	37.380	37.500	37.500	40,437
2025-08-25	37.590	38.000	37.460	37.790	37.790	42,527
2025-08-22	37.500	37.500	37.500	37.500	37.500	50,277
2025-08-21	36.040	36.280	35.870	36.140	36.140	45,014
2025-08-20	36.040	36.040	36.040	36.040	36.040	45,702
2025-08-19	35.630	35.630	35.630	35.630	35.630	75,850
2025-08-18	36.300	36.300	36.300	36.300	36.300	50,457
2025-08-15	36.190	36.190	36.190	36.190	36.190	86,288
2025-08-14	36.590	36.590	36.590	36.590	36.590	48,877
2025-08-13	36.630	36.630	36.630	36.630	36.630	63,535
2025-08-12	36.650	36.650	36.650	36.650	36.650	56,339
2025-08-11	37.110	37.110	37.110	37.110	37.110	59,725
2025-08-08	38.010	38.010	38.010	38.010	38.010	54,038
2025-08-07	39.000	39.000	39.000	39.000	39.000	59,462
2025-08-06	38.190	38.190	38.190	38.190	38.190	58,759
2025-08-05	37.080	37.430	36.940	37.290	37.290	48,582
2025-08-04	37.470	37.780	37.020	37.160	37.160	63,349
2025-08-01	37.090	37.090	37.090	37.090	37.090	77,929
2025-07-31	36.590	37.330	35.930	37.080	37.080	94,120
2025-07-30	36.600	37.750	35.780	37.050	37.050	110,461
2025-07-29	37.070	37.950	36.600	36.600	36.600	92,173
2025-07-28	36.120	36.750	36.080	36.700	36.700	91,728

← NewerPage 5 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.