WEGE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	49.990	50.770	49.910	50.360	50.360	33,415
2025-04-25	50.000	50.000	50.000	50.000	50.000	44,757
2025-04-24	46.500	48.950	46.270	48.640	48.640	39,491
2025-04-23	46.300	47.100	46.250	46.460	46.460	32,809
2025-04-22	46.000	46.480	45.610	46.040	46.040	34,037
2025-04-17	45.990	45.990	45.990	45.990	45.990	23,908
2025-04-16	45.910	45.910	45.910	45.910	45.910	27,383
2025-04-15	45.850	46.340	45.520	45.980	45.980	29,542
2025-04-14	45.650	45.650	45.650	45.650	45.650	32,069
2025-04-11	45.170	45.170	45.170	45.170	45.170	27,990
2025-04-10	44.820	44.820	44.820	44.820	44.820	32,142
2025-04-09	45.460	45.460	45.460	45.460	45.460	42,709
2025-04-08	44.000	44.000	44.000	44.000	44.000	39,666
2025-04-07	43.820	43.820	43.820	43.820	43.820	59,101
2025-04-04	43.680	43.680	43.680	43.680	43.680	56,769
2025-04-03	44.370	44.370	44.370	44.370	44.370	46,571
2025-04-02	44.850	44.850	44.850	44.850	44.850	39,115
2025-04-01	45.120	45.120	45.120	45.120	45.120	42,621
2025-03-31	45.290	45.290	45.290	45.290	45.290	37,746
2025-03-28	45.930	45.930	45.930	45.930	45.930	41,443
2025-03-27	46.950	46.950	46.950	46.950	46.950	33,710
2025-03-26	47.020	47.250	46.180	46.750	46.750	43,675
2025-03-25	47.560	47.650	46.930	46.960	46.960	32,670
2025-03-24	47.690	47.840	47.010	47.480	47.480	31,405
2025-03-21	48.090	48.090	48.090	48.090	48.090	37,138
2025-03-20	48.000	48.000	48.000	48.000	48.000	29,962
2025-03-19	48.200	48.200	48.200	48.200	48.200	32,767
2025-03-18	47.730	47.730	47.730	47.730	47.730	35,070
2025-03-17	47.640	47.640	47.640	47.640	47.640	42,619
2025-03-14	46.680	46.680	46.680	46.680	46.680	45,847
2025-03-13	47.200	47.480	46.310	46.760	46.760	35,167
2025-03-12	47.110	47.110	47.110	47.110	47.110	37,884
2025-03-11	46.680	46.680	46.680	46.680	46.680	45,858
2025-03-10	47.700	47.700	47.700	47.700	47.700	45,438
2025-03-07	47.870	47.870	47.870	47.870	47.870	46,239
2025-03-06	47.650	47.990	46.300	47.100	47.100	58,207
2025-03-05	48.120	48.380	47.360	47.630	47.630	42,410
2025-02-28	48.460	48.460	48.460	48.460	48.460	49,712
2025-02-27	48.170	49.450	47.930	48.950	48.950	62,337
2025-02-26	50.170	50.170	47.760	47.950	47.950	169,926
2025-02-25	52.110	52.720	51.900	52.330	52.330	32,186
2025-02-24	52.920	53.250	51.500	52.000	52.000	38,962
2025-02-21	53.080	53.080	53.080	53.080	53.080	39,508
2025-02-20	52.420	52.590	51.860	52.000	52.000	29,457
2025-02-19	52.800	53.080	51.930	52.290	52.290	35,765
2025-02-18	52.650	53.760	52.550	53.020	53.020	33,043
2025-02-17	53.400	53.700	52.450	52.530	52.530	45,061
2025-02-14	53.880	53.880	53.880	53.880	53.880	34,771
2025-02-13	52.680	53.000	51.990	52.540	52.540	32,389
2025-02-12	52.770	53.090	51.600	52.890	52.890	45,616
2025-02-11	54.280	54.480	52.840	53.170	53.170	44,899
2025-02-10	53.940	54.430	53.620	54.280	54.280	29,102
2025-02-07	53.900	53.900	53.900	53.900	53.900	27,827
2025-02-06	54.470	54.890	53.700	54.890	54.890	31,020
2025-02-05	54.060	54.950	54.060	54.220	54.220	29,806
2025-02-04	53.900	54.610	53.900	54.160	54.160	33,034
2025-02-03	54.830	54.990	53.680	54.020	54.020	46,210
2025-01-31	55.110	55.110	55.110	55.110	55.110	33,195
2025-01-30	54.760	56.350	54.500	56.220	56.220	38,014
2025-01-29	53.900	55.730	53.580	54.500	54.500	41,248

← NewerPage 7 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.