WEGE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 54.000 | 55.380 | 53.770 | 54.130 | 54.130 | 50,157 |
| 2025-01-27 | 56.800 | 57.490 | 52.860 | 53.460 | 53.460 | 115,434 |
| 2025-01-24 | 57.850 | 57.850 | 57.850 | 57.850 | 57.850 | 31,219 |
| 2025-01-23 | 56.440 | 57.400 | 56.360 | 57.400 | 57.400 | 28,651 |
| 2025-01-22 | 55.620 | 56.450 | 55.500 | 56.450 | 56.450 | 29,491 |
| 2025-01-21 | 54.710 | 55.950 | 54.530 | 55.620 | 55.620 | 31,952 |
| 2025-01-20 | 54.050 | 55.260 | 53.900 | 55.250 | 55.250 | 33,913 |
| 2025-01-17 | 54.010 | 54.010 | 54.010 | 54.010 | 54.010 | 24,176 |
| 2025-01-16 | 54.150 | 54.400 | 53.230 | 53.510 | 53.510 | 26,953 |
| 2025-01-15 | 53.200 | 54.250 | 52.750 | 54.170 | 54.170 | 29,259 |
| 2025-01-14 | 53.360 | 53.520 | 52.560 | 52.660 | 52.660 | 27,119 |
| 2025-01-13 | 53.550 | 53.870 | 52.700 | 53.250 | 53.250 | 28,795 |
| 2025-01-10 | 53.130 | 53.130 | 53.130 | 53.130 | 53.130 | 28,503 |
| 2025-01-09 | 53.210 | 54.430 | 53.200 | 54.000 | 54.000 | 28,190 |
| 2025-01-08 | 53.550 | 54.400 | 53.000 | 53.240 | 53.240 | 31,544 |
| 2025-01-07 | 52.770 | 53.630 | 52.470 | 53.430 | 53.430 | 34,605 |
| 2025-01-06 | 52.900 | 52.980 | 51.700 | 52.270 | 52.270 | 42,374 |
| 2025-01-03 | 52.370 | 52.370 | 52.370 | 52.370 | 52.370 | 33,587 |
| 2025-01-02 | 52.700 | 53.070 | 52.240 | 52.640 | 52.640 | 37,290 |
| 2024-12-30 | 52.840 | 52.840 | 52.840 | 52.840 | 52.840 | 31,684 |
| 2024-12-27 | 53.980 | 53.980 | 53.980 | 53.980 | 53.980 | 29,921 |
| 2024-12-26 | 54.250 | 54.920 | 54.050 | 54.710 | 54.710 | 30,680 |
| 2024-12-23 | 54.250 | 54.250 | 54.250 | 54.250 | 54.250 | 36,780 |
| 2024-12-20 | 55.610 | 55.610 | 55.610 | 55.610 | 55.610 | 45,125 |
| 2024-12-19 | 57.290 | 58.660 | 56.470 | 56.520 | 56.520 | 35,848 |
| 2024-12-18 | 57.960 | 58.510 | 56.570 | 56.720 | 56.720 | 33,971 |
| 2024-12-17 | 57.110 | 58.450 | 57.110 | 57.960 | 57.960 | 35,865 |
| 2024-12-16 | 57.930 | 58.170 | 57.010 | 57.010 | 57.010 | 34,224 |
| 2024-12-13 | 57.610 | 57.610 | 57.610 | 57.610 | 57.610 | 31,151 |
| 2024-12-12 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 38,035 |
| 2024-12-11 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 53,672 |
| 2024-12-10 | 56.710 | 56.710 | 56.710 | 56.710 | 56.710 | 0 |
← NewerPage 8 of 8 · 452 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.