Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
WEG S.A. (WEGE3.SA)
WEGE3.SA
WEG S.A. (WEGE3.SA)
51.0800 R$
-0.7000 (%-1.35)
Overview
Technicals
Financial Statements
Comments
Archive

WEGE3.SA: WEG S.A. Historical Data

Historical price data, yearly archive and performance analysis for WEG S.A..

Historical Chart

Loading chart...

Average

OPEN 44.1035
CLOSE 44.0907

Low

LOW 35.25

High

HIGH 57.9
DATE OPEN HIGH LOW CLOSE
01/02/2025 52.61 53.06 52.25 52.72
01/03/2025 52.6 53.11 52.26 52.46
01/06/2025 52.57 52.74 51.66 52.47
01/07/2025 52.8 53.65 52.44 53.52
01/08/2025 52.77 54.37 52.67 53.21
01/09/2025 53.2 54.45 53.2 54.29
01/10/2025 54.07 54.47 52.87 53.35
01/13/2025 53.39 53.85 52.69 53.25
01/14/2025 53.3 53.59 52.57 52.93
01/15/2025 53.59 54.26 52.72 54.16
01/16/2025 54.13 54.42 53.19 53.67
01/17/2025 53.71 54.17 53.37 54.17
01/20/2025 54.11 55.3 53.86 55.13
01/21/2025 54.91 55.96 54.64 55.63
01/22/2025 56.02 56.48 55.58 56.44
01/23/2025 56.44 57.27 56.35 57.25
01/24/2025 56.97 57.9 56.83 57.87
01/27/2025 56.59 56.73 52.8 53.31
01/28/2025 54.49 55.44 53.74 54.09
01/29/2025 53.8 55.73 53.75 54.43
01/30/2025 54.78 56.38 54.41 56.21
01/31/2025 56.21 56.41 54.7 55.04
02/03/2025 54.61 55 53.64 53.9
02/04/2025 54 54.61 53.9 54.06
02/05/2025 54.36 54.98 54.31 54.47
02/06/2025 54.46 54.68 53.69 54.53
02/07/2025 54.53 54.8 53.58 53.94
02/10/2025 54.2 54.44 53.8 54.21
02/11/2025 54.21 54.5 52.82 53.11
02/12/2025 52.5 53.09 51.6 52.7
02/13/2025 52.48 53.03 51.96 52.47
02/14/2025 52.8 54.23 52.69 53.8
02/17/2025 53.11 53.42 52.41 52.45
02/18/2025 52.7 53.8 52.66 52.89
02/19/2025 52.74 53.09 51.88 52.21
02/20/2025 52.2 52.35 51.83 52.1
02/21/2025 52.4 52.95 51.51 52.95
02/24/2025 52.88 53.25 51.42 51.55
02/25/2025 52.18 52.73 51.9 52.4
02/26/2025 49.86 50.17 47.72 47.85
02/27/2025 48.19 49.44 47.9 48.9
02/28/2025 48.74 48.8 47.9 48.42
03/05/2025 48 48.38 47.35 47.65
03/06/2025 47.66 47.9 46.28 47.28
03/07/2025 46.97 48.33 46.93 47.89
03/10/2025 47.28 47.72 47.04 47.68
03/11/2025 47.42 47.73 46.47 46.6
03/12/2025 46.73 47.49 46.54 47.2
03/13/2025 47.2 47.27 46.29 46.74
03/14/2025 46.7 46.79 46.04 46.74
03/17/2025 47.95 48.08 46.93 47.65
03/18/2025 47.62 47.95 46.84 47.65
03/19/2025 47.71 48.2 47.71 48.14
03/20/2025 48.25 48.26 47.79 47.9
03/21/2025 47.97 48.15 47.2 47.85
03/24/2025 47.7 47.76 47.01 47.36
03/25/2025 47.44 47.64 46.87 47
03/26/2025 47 47.11 46.15 46.75
03/27/2025 46.95 47.06 46.14 46.39
03/28/2025 46.39 46.45 45.6 45.85
03/31/2025 45.58 45.73 45.15 45.28
04/01/2025 45.61 45.64 44.78 45.35
04/02/2025 45.35 45.48 44.55 44.9
04/03/2025 44.44 45.22 44.06 44.27
04/04/2025 43.99 44.14 42.72 43.72
04/07/2025 43.15 44.07 42.65 44
04/08/2025 44.52 44.77 43.75 44
04/09/2025 43.77 46.08 43.66 45.41
04/10/2025 45.4 45.46 44.3 44.91
04/11/2025 45.1 45.35 44.74 45.12
04/14/2025 45.5 45.85 45.05 45.82
04/15/2025 45.85 46.33 45.5 45.82
04/16/2025 45.82 46.07 45.21 45.84
04/17/2025 45.73 46.18 45.48 45.95
04/22/2025 46.21 46.48 45.61 46.24
04/23/2025 46.51 47.12 46.24 46.27
04/24/2025 46.45 48.98 46.39 48.59
04/25/2025 48.88 50.29 48.58 49.89
04/28/2025 50.01 50.8 49.92 50.32
04/29/2025 50.3 50.86 50.12 50.47
04/30/2025 47 47.28 44.64 44.64
05/02/2025 44.95 45.22 44.42 44.42
05/05/2025 43.99 44.15 42.25 42.53
05/06/2025 42.82 43.38 42.72 42.95
05/07/2025 43.2 43.3 41.79 41.95
05/08/2025 42.42 42.94 42.09 42.21
05/09/2025 42.5 42.53 41.79 41.79
05/12/2025 42.15 43.08 42.05 42.67
05/13/2025 43 44.2 42.97 44
05/14/2025 44.03 44.4 43.81 44.07
05/15/2025 43.92 44.46 43.85 44.17
05/16/2025 44 45.5 43.98 45
05/19/2025 44.95 45.11 44.36 44.55
05/20/2025 44.55 44.71 43.71 44.53
05/21/2025 44.36 44.62 43.12 43.45
05/22/2025 43.7 44.38 43.31 43.67
05/23/2025 43.33 43.69 42.94 43.69
05/26/2025 43.89 44.14 43.69 43.73
05/27/2025 44.24 44.78 43.96 44.59
05/28/2025 44.6 44.66 44.06 44.66
05/29/2025 44.4 44.6 43.9 44.02
05/30/2025 44.09 44.14 42.35 42.35
06/02/2025 42.35 42.35 41.6 41.85
06/03/2025 41.7 42.38 41.68 41.7
06/04/2025 42.09 43.27 41.96 43.16
06/05/2025 43.13 43.9 42.54 42.54
06/06/2025 42.54 43 42.49 42.57
06/09/2025 42.43 42.96 41.82 42.84
06/10/2025 43.39 43.39 42.15 42.3
06/11/2025 42.3 42.58 41.62 42.29
06/12/2025 42 42.64 41.6 42.26
06/13/2025 41.75 42.93 41.6 42.39
06/16/2025 42.71 43.43 42.42 42.54
06/17/2025 42.52 42.9 41.11 41.41
06/18/2025 41.55 42.04 41.44 41.86
06/20/2025 41.43 42.4 41.31 41.64
06/23/2025 41.35 41.79 40.85 41.6
06/24/2025 42 42.1 41.22 41.44
06/25/2025 41.51 41.91 41.11 41.82
06/26/2025 41.89 43.62 41.89 43.07
06/27/2025 42.71 43.45 42.35 42.35
06/30/2025 42.31 43.13 42.23 42.78
07/01/2025 42.68 42.99 42.36 42.5
07/02/2025 42.28 43.12 42.11 42.43
07/03/2025 42.5 42.95 42.23 42.71
07/04/2025 42.87 43.38 42.79 43
07/07/2025 43 43.11 42.24 42.33
07/08/2025 42.69 42.69 40.44 40.61
07/09/2025 40.5 40.55 39.96 40.11
07/10/2025 39.44 40.24 39.19 39.9
07/11/2025 39.86 40.08 39.37 39.75
07/14/2025 39.58 40.1 39.53 39.53
07/15/2025 39.6 39.97 39.22 39.67
07/16/2025 39.85 41.3 39.7 41.12
07/17/2025 41.4 42.51 41.38 42.09
07/18/2025 42.24 42.88 42.02 42.37
07/21/2025 43.04 43.05 41.78 41.97
07/22/2025 42 42.25 41.32 41.32
07/23/2025 39.31 39.94 38.01 38.01
07/24/2025 38.2 38.6 36.08 36.23
07/25/2025 36.49 36.6 35.94 36.17
07/28/2025 36.1 36.73 36 36.73
07/29/2025 37.15 37.94 36.58 36.58
07/30/2025 36.65 37.48 35.75 36.85
07/31/2025 36.61 37.33 35.9 37.11
08/01/2025 37.27 37.32 36.34 37.18
08/04/2025 37.41 37.79 37.02 37.07
08/05/2025 37.07 37.41 36.93 37.13
08/06/2025 37.4 38.22 37.32 38.16
08/07/2025 38.18 39.63 38.16 39
08/08/2025 38.93 39.34 37.96 38.1
08/11/2025 38.13 38.17 37.03 37.22
08/12/2025 37.65 37.65 36.52 36.61
08/13/2025 36.62 36.88 36.26 36.62
08/14/2025 36.43 36.88 36.05 36.49
08/15/2025 36.8 36.8 35.72 35.97
08/18/2025 36.15 36.56 36.08 36.41
08/19/2025 36 36.13 35.37 35.6
08/20/2025 35.54 36.07 35.25 36.07
08/21/2025 35.82 36.29 35.82 35.91
08/22/2025 36.15 37.55 35.93 37.5
08/25/2025 37.64 37.99 37.46 37.73
08/26/2025 37.8 37.94 37.37 37.59
08/27/2025 37.68 38.07 37.37 37.74
08/28/2025 38 38.32 37.64 37.82
08/29/2025 37.86 38.1 37.58 37.66
09/01/2025 37.93 37.99 37.5 37.81
09/02/2025 37.54 38 37.47 37.68
09/03/2025 37.77 37.86 37.41 37.85
09/04/2025 37.73 37.95 37.25 37.25
09/05/2025 37.55 38.24 37.55 37.85
09/08/2025 37.86 38 37.18 37.44
09/09/2025 37.26 37.63 36.96 36.98
09/10/2025 37 37.55 36.96 37.28
09/11/2025 37.39 37.45 36.71 36.83
09/12/2025 36.63 37 36.47 36.95
09/15/2025 36.67 37.03 36.3 36.51
09/16/2025 36.73 36.91 36.44 36.77
09/17/2025 36.79 36.98 36.46 36.71
09/18/2025 36.81 36.95 36.41 36.73
09/19/2025 36.73 36.99 36.35 36.35
09/22/2025 36.32 37.24 36.07 37.11
09/23/2025 37.11 37.41 36.63 36.7
09/24/2025 36.74 37.09 36.6 36.89
09/25/2025 36.99 36.99 36.11 36.35
09/26/2025 36.49 36.6 36.21 36.32
09/29/2025 36.97 36.97 36.03 36.37
09/30/2025 36.6 36.79 36.25 36.59
10/01/2025 36.29 36.36 35.52 35.79
10/02/2025 35.87 36.35 35.74 36.13
10/03/2025 36.2 37.15 36.19 36.4
10/06/2025 36.41 36.57 35.54 35.68
10/07/2025 35.67 36.31 35.6 35.73
10/08/2025 35.89 36.01 35.41 35.5
10/09/2025 35.61 37.35 35.61 37.2
10/10/2025 37.25 37.68 36.69 36.69
10/13/2025 36.79 37.96 36.78 37.84
10/14/2025 37.68 38.1 37.31 37.33
10/15/2025 37.38 37.85 37.28 37.42
10/16/2025 37.59 38.58 37.3 38.43
10/17/2025 38.31 40.66 38.23 40.15
10/20/2025 40.09 40.2 39.54 39.54
10/21/2025 39.64 39.98 39.38 39.67
10/22/2025 39.2 40.78 38.68 40.02
10/23/2025 40.48 41.67 40.19 41.44
10/24/2025 41.45 41.79 41 41.37
10/27/2025 42 42.35 41.5 41.67
10/28/2025 41.75 42.86 41.67 42.32
10/29/2025 42.43 43.23 41.98 42.05
10/30/2025 41.92 42.08 41.31 41.45
10/31/2025 41.71 42.16 41.44 42.1
11/03/2025 42.39 42.9 41.98 42.8
11/04/2025 42.8 43.19 42.73 42.75
11/05/2025 42.75 43.6 42.43 43.51
11/06/2025 43.5 44.13 43.33 43.91
11/07/2025 43.9 45.12 43.7 45
11/10/2025 45.2 45.39 44.96 45.37
11/11/2025 45.76 46.64 45.5 46.03
11/12/2025 45.95 46.2 44.72 44.89
11/13/2025 44.8 45.13 44.42 44.82
11/14/2025 44.64 44.96 44.21 44.44
11/17/2025 44.3 44.51 43.68 43.97
11/18/2025 43.83 43.93 43.44 43.44
11/19/2025 43.4 43.89 43.2 43.65
11/21/2025 43.46 43.86 42.69 43.22
11/24/2025 43.41 43.41 43.01 43.19
11/25/2025 43.43 43.49 42.77 42.96
11/26/2025 43.12 44.65 43.12 44.4
11/27/2025 44.58 44.63 44.01 44.05
11/28/2025 44.05 44.39 43.47 44.25
12/01/2025 44.68 45.43 44 45.18
12/02/2025 45.2 45.94 44.88 45.61
12/03/2025 45.8 45.81 45.05 45.05
12/04/2025 44.88 45.5 44.65 45.5
12/05/2025 45.5 46.89 45.5 46.7
12/08/2025 46.4 47.86 46.4 47.77
12/09/2025 47.5 47.81 46.81 47.66
12/10/2025 47.7 48.57 47.5 48.47
12/11/2025 48.59 48.78 48.11 48.55
12/12/2025 48.7 49.52 47.98 49.52
12/15/2025 49.57 50 49.06 49.68
12/16/2025 49.29 50.1 49.05 49.94
12/17/2025 50 50.21 49.31 49.8
12/18/2025 49.64 50.66 49.57 50
12/19/2025 50 50.72 49.3 49.72
12/22/2025 48.7 48.85 47.18 47.66
12/23/2025 47.81 48.28 47.72 48.28
12/26/2025 48.02 48.75 47.98 48.75
12/29/2025 48.99 49.06 48.27 48.71
12/30/2025 48.78 49.05 48.28 48.51