WEGE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.160	36.160	36.160	36.160	36.160	121,047
2025-07-24	38.300	38.580	36.110	36.220	36.220	207,822
2025-07-23	38.090	38.090	38.090	38.090	38.090	203,308
2025-07-22	41.990	42.240	41.460	41.490	41.490	31,261
2025-07-21	42.730	43.060	41.790	41.820	41.820	40,610
2025-07-18	42.300	42.300	42.300	42.300	42.300	42,301
2025-07-17	42.240	42.240	42.240	42.240	42.240	45,136
2025-07-16	41.100	41.100	41.100	41.100	41.100	50,173
2025-07-15	39.560	39.980	39.260	39.750	39.750	48,257
2025-07-14	39.700	40.080	39.520	39.690	39.690	56,440
2025-07-11	39.740	39.740	39.740	39.740	39.740	57,975
2025-07-10	40.000	40.000	40.000	40.000	40.000	73,978
2025-07-09	40.580	41.000	40.000	40.090	40.090	61,891
2025-07-08	42.430	42.480	40.470	40.690	40.690	89,638
2025-07-07	43.060	43.200	42.280	42.410	42.410	37,134
2025-07-04	43.080	43.080	43.080	43.080	43.080	33,758
2025-07-03	42.550	42.550	42.550	42.550	42.550	34,660
2025-07-02	42.340	43.100	42.150	42.500	42.500	34,227
2025-07-01	42.520	42.990	42.360	42.650	42.650	36,520
2025-06-30	42.730	42.730	42.730	42.730	42.730	36,632
2025-06-27	42.490	42.490	42.490	42.490	42.490	32,285
2025-06-26	43.060	43.060	43.060	43.060	43.060	38,716
2025-06-25	41.440	41.980	41.130	41.980	41.980	28,592
2025-06-24	41.980	42.110	41.250	41.500	41.500	30,011
2025-06-23	41.330	41.790	40.880	41.790	41.790	35,096
2025-06-20	41.720	41.720	41.720	41.720	41.720	36,290
2025-06-18	41.840	41.840	41.840	41.840	41.840	31,358
2025-06-17	42.540	42.670	41.140	41.400	41.400	56,366
2025-06-16	42.700	43.430	42.450	42.500	42.500	36,092
2025-06-13	42.770	42.770	42.770	42.770	42.770	32,301
2025-06-12	42.330	42.330	42.330	42.330	42.330	27,374
2025-06-11	42.370	42.590	41.660	42.300	42.300	39,867
2025-06-10	42.460	42.460	42.460	42.460	42.460	35,580
2025-06-09	42.870	42.870	42.870	42.870	42.870	40,272
2025-06-06	42.670	42.670	42.670	42.670	42.670	35,017
2025-06-05	42.600	42.600	42.600	42.600	42.600	38,639
2025-06-04	41.800	43.260	41.800	43.200	43.200	42,444
2025-06-03	41.800	41.800	41.800	41.800	41.800	43,997
2025-06-02	41.730	41.730	41.730	41.730	41.730	69,572
2025-05-30	42.400	42.400	42.400	42.400	42.400	99,709
2025-05-29	44.050	44.050	44.050	44.050	44.050	30,068
2025-05-28	44.560	44.560	44.560	44.560	44.560	31,357
2025-05-27	44.610	44.610	44.610	44.610	44.610	37,987
2025-05-26	43.730	43.730	43.730	43.730	43.730	29,339
2025-05-23	43.700	43.700	43.700	43.700	43.700	40,918
2025-05-22	43.900	43.900	43.900	43.900	43.900	37,895
2025-05-21	43.550	43.550	43.550	43.550	43.550	43,429
2025-05-20	44.440	44.440	44.440	44.440	44.440	38,773
2025-05-19	44.630	44.630	44.630	44.630	44.630	42,486
2025-05-16	45.040	45.040	45.040	45.040	45.040	56,292
2025-05-15	44.220	44.220	44.220	44.220	44.220	42,033
2025-05-14	44.210	44.210	44.210	44.210	44.210	45,111
2025-05-13	44.120	44.120	44.120	44.120	44.120	52,293
2025-05-12	42.860	42.860	42.860	42.860	42.860	65,731
2025-05-09	41.890	41.890	41.890	41.890	41.890	0
2025-05-06	42.830	43.350	42.730	43.000	43.000	54,367
2025-05-05	42.680	42.680	42.680	42.680	42.680	109,304
2025-05-02	44.600	44.600	44.600	44.600	44.600	88,980
2025-04-30	44.700	44.700	44.700	44.700	44.700	185,481
2025-04-29	50.490	50.490	50.490	50.490	50.490	28,977

← NewerPage 6 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.