Mercado fechará em 6 h 20 min

WEG S.A. (WEGE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
38,55-0,30 (-0,77%)
A partir de 10:25AM BRT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202438,9938,9938,4438,5538,55347.700
02 de mai. de 202439,6940,0038,0038,8538,8512.268.300
30 de abr. de 202439,2439,7739,1639,5539,556.934.600
29 de abr. de 202439,2239,4738,9439,3639,364.677.100
26 de abr. de 202438,8739,3838,6639,2239,225.979.700
25 de abr. de 202438,0838,7637,9838,6738,675.460.400
24 de abr. de 202437,9738,6337,9538,2338,234.946.800
23 de abr. de 202438,0838,3837,8037,9937,994.381.600
22 de abr. de 202438,2638,5738,1138,2738,275.350.900
19 de abr. de 202438,4638,9238,3338,5538,558.284.900
18 de abr. de 202438,2238,6638,1038,6038,606.347.300
17 de abr. de 202438,7738,8538,0638,2238,226.574.700
16 de abr. de 202437,2939,0037,0338,7738,7713.386.100
15 de abr. de 202437,9838,1037,4737,6437,644.838.200
12 de abr. de 202438,0038,4637,6737,9837,986.024.400
11 de abr. de 202438,2238,7438,0438,2438,244.135.800
10 de abr. de 202438,7039,2138,3138,4038,407.144.900
09 de abr. de 202438,1638,9038,1138,8038,803.764.800
08 de abr. de 202437,9538,3537,7438,2038,203.081.900
05 de abr. de 202437,9238,2037,8237,9937,994.478.300
04 de abr. de 202437,8938,6737,8238,1038,104.821.600
03 de abr. de 202438,2238,4637,6837,8937,897.117.600
02 de abr. de 202437,8638,3137,8038,1738,175.312.400
01 de abr. de 202438,2038,3437,5737,9937,996.335.000
28 de mar. de 202438,4938,7238,0638,2038,205.257.500
27 de mar. de 202438,7638,9338,2438,5538,554.968.600
26 de mar. de 202438,9439,3838,6638,7838,787.648.500
25 de mar. de 202439,5639,6838,9839,0439,043.554.400
25 de mar. de 20240.057765 Dividendo
22 de mar. de 202439,3940,0239,3139,7439,685.473.300
21 de mar. de 202438,7939,8738,7539,4339,379.309.100
20 de mar. de 202438,9138,9738,6038,8338,774.640.600
19 de mar. de 202438,1038,9438,0238,7638,708.934.600
18 de mar. de 202437,9538,1637,6838,0037,945.536.500
15 de mar. de 202438,1638,8337,5538,0037,949.875.600
14 de mar. de 202437,6938,0537,5937,7937,744.046.200
13 de mar. de 202437,5538,1637,5038,0237,964.603.100
12 de mar. de 202437,2237,8837,1537,6137,565.878.500
11 de mar. de 202436,6837,3336,6537,1637,113.755.200
08 de mar. de 202436,8537,1436,5636,9236,872.724.400
07 de mar. de 202437,0037,1136,5236,9036,853.489.600
06 de mar. de 202437,4037,5437,0337,1337,084.409.400
05 de mar. de 202437,1437,5536,9237,4337,386.135.700
04 de mar. de 202437,2237,4336,6737,1437,094.485.100
01 de mar. de 202436,7837,5836,7737,2937,246.122.500
29 de fev. de 202436,7637,0936,5736,6936,647.661.800
28 de fev. de 202436,9037,0536,6136,9136,863.790.300
27 de fev. de 202436,6237,0836,2536,9636,915.350.600
26 de fev. de 202435,8736,8935,6636,5736,528.763.800
26 de fev. de 20240.297943 Dividendo
23 de fev. de 202435,5036,3835,3835,9835,638.754.900
22 de fev. de 202436,5536,7934,9435,4735,1312.996.800
21 de fev. de 202435,8636,6335,5136,6336,2723.108.000
20 de fev. de 202433,4434,4133,2634,2733,948.284.100
19 de fev. de 202433,3333,4933,0533,4933,162.780.000
16 de fev. de 202433,4033,5733,1533,4033,086.446.000
15 de fev. de 202433,7033,8733,0333,2132,894.843.200
14 de fev. de 202433,3733,7633,2933,5333,204.030.600
09 de fev. de 202433,7933,8033,2733,3733,054.039.600
08 de fev. de 202433,4533,8633,3533,8033,475.247.100
07 de fev. de 202433,3733,9033,2233,6333,304.950.400
06 de fev. de 202433,3533,6832,9033,2432,925.566.400
05 de fev. de 202432,5933,4232,5033,2632,947.346.000
02 de fev. de 202432,6432,9932,2532,5932,276.217.700
01 de fev. de 202432,3733,2232,0932,6332,319.860.000
31 de jan. de 202433,0033,1932,2532,3432,036.014.500
30 de jan. de 202433,3033,4732,7532,9932,674.833.100
29 de jan. de 202433,1533,7733,1233,2532,934.135.300
26 de jan. de 202433,4033,5033,0433,1732,853.828.900
25 de jan. de 202433,4833,6133,2133,2532,934.835.300
24 de jan. de 202433,9533,9533,3633,4733,146.881.200
23 de jan. de 202433,5133,8133,3933,7733,445.512.800
22 de jan. de 202433,4933,6633,2033,3833,063.767.000
19 de jan. de 202433,3333,9432,6333,4833,156.901.200
18 de jan. de 202433,4533,5632,9033,1432,824.085.900
17 de jan. de 202433,4333,5833,1733,4033,084.706.900
16 de jan. de 202434,2034,2133,4733,6133,287.196.800
15 de jan. de 202434,6734,7934,2134,3233,992.592.600
12 de jan. de 202434,8035,0934,4834,6734,334.474.600
11 de jan. de 202435,2235,3834,8034,8234,484.883.200
10 de jan. de 202435,3635,5735,2435,3234,983.191.100
09 de jan. de 202435,8035,9835,0435,1734,835.964.800
08 de jan. de 202435,8636,3035,6436,0635,713.433.300
05 de jan. de 202436,0336,3535,5735,9735,629.274.700
04 de jan. de 202436,7037,1036,2636,3636,015.461.100
03 de jan. de 202436,3837,2936,3836,8536,496.435.500
02 de jan. de 202436,9137,0536,3336,5736,213.991.200
28 de dez. de 202336,8437,2236,7136,9136,553.536.300
27 de dez. de 202336,7236,9936,5136,8436,482.730.800
26 de dez. de 202336,5736,9236,4536,7236,363.173.100
22 de dez. de 202336,3936,5536,1736,5136,164.733.200
21 de dez. de 202336,5036,5036,0836,3936,044.939.500
20 de dez. de 202336,3636,7436,1636,1635,816.796.400
19 de dez. de 202336,1236,6236,0536,4236,074.893.400
18 de dez. de 202336,2036,4935,9436,0435,695.052.100
18 de dez. de 20230.071941 Dividendo
15 de dez. de 202336,5036,7736,0336,0335,6111.388.200
14 de dez. de 202336,3736,5335,8836,3035,885.864.700
13 de dez. de 202334,8836,1534,6236,0635,646.245.100
12 de dez. de 202334,9035,1234,7635,0334,623.469.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...