WEGE3.SA: WEG S.A. Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.1573

CLOSE 2.1566

Low

LOW 1.53

High

HIGH 2.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	1.85	1.94	1.83	1.9
01/05/2009	1.92	1.95	1.83	1.94
01/06/2009	1.93	1.99	1.93	1.98
01/07/2009	1.96	1.97	1.88	1.89
01/08/2009	2	2	1.93	1.95
01/09/2009	1.96	1.98	1.91	1.93
01/12/2009	1.94	1.94	1.85	1.89
01/13/2009	1.85	1.89	1.82	1.83
01/14/2009	1.83	1.83	1.79	1.81
01/15/2009	1.78	1.88	1.78	1.85
01/16/2009	1.86	1.92	1.86	1.92
01/19/2009	1.92	1.92	1.88	1.89
01/20/2009	1.92	1.93	1.86	1.91
01/21/2009	1.89	1.95	1.89	1.92
01/22/2009	1.96	1.96	1.89	1.92
01/23/2009	1.9	1.9	1.82	1.82
01/26/2009	1.84	1.84	1.81	1.81
01/27/2009	1.83	1.83	1.78	1.8
01/28/2009	1.82	1.87	1.82	1.83
01/29/2009	1.83	1.83	1.76	1.76
01/30/2009	1.76	1.79	1.7	1.72
02/02/2009	1.72	1.8	1.68	1.8
02/03/2009	1.76	1.8	1.76	1.78
02/04/2009	1.75	1.8	1.75	1.8
02/05/2009	1.8	1.83	1.78	1.79
02/06/2009	1.8	1.84	1.8	1.83
02/09/2009	1.82	1.89	1.82	1.88
02/10/2009	1.87	1.92	1.86	1.87
02/11/2009	1.87	1.9	1.85	1.88
02/12/2009	1.89	1.89	1.84	1.85
02/13/2009	1.86	1.88	1.84	1.85
02/16/2009	1.85	1.85	1.8	1.85
02/17/2009	1.79	1.83	1.76	1.83
02/18/2009	1.83	1.91	1.83	1.89
02/19/2009	1.89	1.92	1.85	1.87
02/20/2009	1.86	1.88	1.81	1.85
02/25/2009	1.85	1.87	1.77	1.77
02/26/2009	1.78	1.78	1.72	1.72
02/27/2009	1.72	1.76	1.7	1.74
03/02/2009	1.7	1.7	1.66	1.66
03/03/2009	1.67	1.74	1.67	1.71
03/04/2009	1.72	1.75	1.66	1.67
03/05/2009	1.68	1.68	1.61	1.61
03/06/2009	1.64	1.64	1.54	1.55
03/09/2009	1.55	1.59	1.53	1.54
03/10/2009	1.56	1.6	1.55	1.55
03/11/2009	1.57	1.6	1.53	1.54
03/12/2009	1.55	1.57	1.53	1.56
03/13/2009	1.56	1.61	1.56	1.6
03/16/2009	1.61	1.67	1.61	1.66
03/17/2009	1.67	1.72	1.66	1.72
03/18/2009	1.71	1.76	1.7	1.72
03/19/2009	1.73	1.75	1.65	1.65
03/20/2009	1.65	1.73	1.64	1.7
03/23/2009	1.71	1.76	1.7	1.7
03/24/2009	1.7	1.72	1.67	1.69
03/25/2009	1.72	1.74	1.69	1.72
03/26/2009	1.74	1.78	1.73	1.78
03/27/2009	1.78	1.78	1.74	1.76
03/30/2009	1.77	1.77	1.7	1.71
03/31/2009	1.7	1.73	1.7	1.73
04/01/2009	1.73	1.73	1.63	1.64
04/02/2009	1.69	1.71	1.63	1.68
04/03/2009	1.67	1.68	1.65	1.65
04/06/2009	1.68	1.68	1.63	1.64
04/07/2009	1.64	1.7	1.64	1.69
04/08/2009	1.72	1.74	1.69	1.69
04/09/2009	1.73	1.74	1.72	1.73
04/13/2009	1.74	1.74	1.7	1.73
04/14/2009	1.74	1.76	1.72	1.72
04/15/2009	1.73	1.73	1.69	1.7
04/16/2009	1.71	1.73	1.69	1.71
04/17/2009	1.73	1.82	1.7	1.77
04/20/2009	1.76	1.77	1.74	1.77
04/22/2009	1.75	1.83	1.75	1.82
04/23/2009	1.84	1.86	1.83	1.86
04/24/2009	1.87	1.97	1.87	1.96
04/27/2009	1.92	1.92	1.82	1.92
04/28/2009	1.9	1.94	1.89	1.92
04/29/2009	1.92	1.95	1.92	1.95
04/30/2009	1.93	2.08	1.93	2.08
05/04/2009	2.09	2.16	2.05	2.1
05/05/2009	2.07	2.09	2.06	2.06
05/06/2009	2.09	2.1	2.05	2.08
05/07/2009	2.13	2.13	1.95	2
05/08/2009	2.08	2.12	1.97	2.12
05/11/2009	2.07	2.09	2.05	2.06
05/12/2009	2.07	2.08	1.98	1.98
05/13/2009	1.98	1.98	1.9	1.95
05/14/2009	1.97	1.99	1.96	1.98
05/15/2009	1.98	2.05	1.98	2.05
05/18/2009	2.06	2.12	2.06	2.12
05/19/2009	2.1	2.17	2.08	2.14
05/20/2009	2.12	2.17	2.11	2.16
05/21/2009	2.13	2.16	2.06	2.16
05/22/2009	2.16	2.26	2.16	2.22
05/25/2009	2.22	2.24	2.16	2.22
05/26/2009	2.18	2.25	2.18	2.22
05/27/2009	2.24	2.28	2.22	2.28
05/28/2009	2.26	2.37	2.26	2.32
05/29/2009	2.36	2.37	2.31	2.36
06/01/2009	2.34	2.42	2.27	2.29
06/02/2009	2.28	2.32	2.26	2.28
06/03/2009	2.28	2.28	2.18	2.19
06/04/2009	2.2	2.25	2.16	2.2
06/05/2009	2.25	2.25	2.14	2.16
06/08/2009	2.17	2.18	2.14	2.17
06/09/2009	2.22	2.22	2.15	2.15
06/10/2009	2.15	2.16	2.09	2.1
06/12/2009	2.12	2.14	2.1	2.1
06/15/2009	2.1	2.11	2.03	2.06
06/16/2009	2.08	2.09	2.04	2.04
06/17/2009	2.04	2.04	1.95	1.97
06/18/2009	2	2	1.96	1.96
06/19/2009	2	2.1	1.97	2.09
06/22/2009	2.08	2.08	1.92	1.95
06/23/2009	1.97	1.99	1.85	1.99
06/24/2009	2.04	2.04	1.98	1.98
06/25/2009	1.96	2.04	1.96	2.01
06/26/2009	1.99	2.06	1.99	2.06
06/29/2009	2.07	2.09	2.03	2.05
06/30/2009	2.05	2.08	2	2.04
07/01/2009	2.04	2.07	2.01	2.02
07/02/2009	2.02	2.02	1.97	1.98
07/03/2009	2	2	1.94	1.98
07/06/2009	1.97	2.01	1.94	2
07/07/2009	2.01	2.01	1.9	1.91
07/08/2009	1.91	1.92	1.84	1.88
07/09/2009	1.88	1.88	1.88	1.88
07/10/2009	1.92	1.92	1.87	1.89
07/13/2009	1.9	1.92	1.88	1.89
07/14/2009	1.92	1.94	1.9	1.92
07/15/2009	1.94	2	1.94	2
07/16/2009	2	2.06	1.99	2.03
07/17/2009	2.04	2.06	2	2.02
07/20/2009	2.05	2.05	1.99	2
07/21/2009	2.03	2.03	1.97	2.02
07/22/2009	2	2.05	1.98	2.04
07/23/2009	2.05	2.14	2.05	2.14
07/24/2009	2.09	2.19	2.09	2.17
07/27/2009	2.17	2.22	2.17	2.2
07/28/2009	2.19	2.23	2.19	2.22
07/29/2009	2.22	2.22	2.18	2.18
07/30/2009	2.21	2.22	2.19	2.21
07/31/2009	2.2	2.25	2.13	2.23
08/03/2009	2.22	2.27	2.22	2.25
08/04/2009	2.23	2.25	2.19	2.19
08/05/2009	2.2	2.21	2.17	2.21
08/06/2009	2.21	2.22	2.18	2.18
08/07/2009	2.19	2.23	2.15	2.22
08/10/2009	2.22	2.35	2.22	2.33
08/11/2009	2.31	2.39	2.26	2.39
08/12/2009	2.37	2.41	2.37	2.37
08/13/2009	2.37	2.37	2.27	2.27
08/14/2009	2.27	2.32	2.22	2.22
08/17/2009	2.24	2.28	2.19	2.2
08/18/2009	2.23	2.28	2.22	2.24
08/19/2009	2.22	2.25	2.22	2.24
08/20/2009	2.24	2.35	2.24	2.33
08/21/2009	2.37	2.44	2.31	2.38
08/24/2009	2.4	2.42	2.31	2.36
08/25/2009	2.33	2.37	2.33	2.34
08/26/2009	2.33	2.38	2.33	2.34
08/27/2009	2.34	2.36	2.33	2.34
08/28/2009	2.35	2.39	2.34	2.35
08/31/2009	2.34	2.37	2.31	2.31
09/01/2009	2.31	2.36	2.26	2.28
09/02/2009	2.29	2.32	2.25	2.25
09/03/2009	2.26	2.32	2.12	2.16
09/04/2009	2.19	2.2	2.14	2.17
09/08/2009	2.19	2.25	2.18	2.19
09/09/2009	2.21	2.22	2.17	2.2
09/10/2009	2.2	2.24	2.2	2.23
09/11/2009	2.24	2.26	2.23	2.25
09/14/2009	2.25	2.28	2.2	2.21
09/15/2009	2.22	2.27	2.22	2.26
09/16/2009	2.26	2.3	2.26	2.28
09/17/2009	2.29	2.3	2.25	2.28
09/18/2009	2.27	2.33	2.26	2.33
09/21/2009	2.32	2.33	2.28	2.3
09/22/2009	2.33	2.36	2.31	2.32
09/23/2009	2.32	2.37	2.32	2.32
09/24/2009	2.35	2.38	2.3	2.31
09/25/2009	2.32	2.35	2.31	2.33
09/28/2009	2.33	2.41	2.33	2.39
09/29/2009	2.37	2.49	2.37	2.45
09/30/2009	2.47	2.54	2.47	2.5
10/01/2009	2.49	2.54	2.43	2.46
10/02/2009	2.43	2.49	2.35	2.44
10/05/2009	2.44	2.5	2.44	2.45
10/06/2009	2.46	2.54	2.46	2.47
10/07/2009	2.47	2.52	2.47	2.51
10/08/2009	2.52	2.55	2.52	2.52
10/09/2009	2.51	2.59	2.51	2.58
10/13/2009	2.54	2.58	2.52	2.53
10/14/2009	2.55	2.63	2.55	2.63
10/15/2009	2.63	2.65	2.57	2.63
10/16/2009	2.62	2.79	2.59	2.74
10/19/2009	2.73	2.94	2.73	2.84
10/20/2009	2.72	2.82	2.69	2.71
10/21/2009	2.71	2.79	2.62	2.62
10/22/2009	2.68	2.71	2.63	2.65
10/23/2009	2.69	2.74	2.66	2.74
10/26/2009	2.73	2.85	2.73	2.81
10/27/2009	2.82	2.84	2.71	2.71
10/28/2009	2.74	2.76	2.51	2.51
10/29/2009	2.62	2.64	2.59	2.64
10/30/2009	2.65	2.7	2.53	2.57
11/03/2009	2.57	2.61	2.51	2.52
11/04/2009	2.55	2.59	2.53	2.56
11/05/2009	2.57	2.62	2.54	2.58
11/06/2009	2.61	2.63	2.49	2.54
11/09/2009	2.57	2.63	2.55	2.6
11/10/2009	2.63	2.68	2.56	2.66
11/11/2009	2.69	2.78	2.65	2.74
11/12/2009	2.74	2.74	2.59	2.63
11/13/2009	2.64	2.65	2.6	2.65
11/16/2009	2.67	2.69	2.65	2.67
11/17/2009	2.67	2.72	2.67	2.71
11/18/2009	2.69	2.7	2.64	2.67
11/19/2009	2.63	2.64	2.59	2.62
11/23/2009	2.66	2.66	2.56	2.58
11/24/2009	2.58	2.6	2.57	2.58
11/25/2009	2.58	2.59	2.57	2.59
11/26/2009	2.57	2.57	2.53	2.55
11/27/2009	2.53	2.6	2.52	2.6
11/30/2009	2.6	2.64	2.59	2.63
12/01/2009	2.64	2.72	2.64	2.72
12/02/2009	2.71	2.72	2.66	2.69
12/03/2009	2.69	2.73	2.68	2.71
12/04/2009	2.67	2.73	2.66	2.7
12/07/2009	2.68	2.73	2.68	2.73
12/08/2009	2.69	2.77	2.69	2.75
12/09/2009	2.73	2.76	2.66	2.66
12/10/2009	2.69	2.69	2.66	2.66
12/11/2009	2.66	2.68	2.58	2.63
12/14/2009	2.66	2.76	2.66	2.76
12/15/2009	2.79	2.79	2.74	2.79
12/16/2009	2.82	2.83	2.7	2.74
12/17/2009	2.69	2.75	2.69	2.72
12/18/2009	2.69	2.72	2.67	2.67
12/21/2009	2.69	2.78	2.67	2.67
12/22/2009	2.68	2.75	2.68	2.74
12/23/2009	2.7	2.76	2.68	2.68
12/24/2009	2.68	2.68	2.68	2.68
12/28/2009	2.7	2.73	2.69	2.69
12/29/2009	2.71	2.71	2.69	2.71
12/30/2009	2.71	2.71	2.71	2.71

Menu

Create your free account now!

WEGE3.SA: WEG S.A. Historical Data

2009 Historical Chart

Average

Low

High