Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
WEG S.A. logo
WEGE3.SA
WEG S.A.
13:12:11
46.05 R$
0.0000 (%0.00)
Previous Close: 45.81
Day Low₺45.71
Day High₺46.17
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WEGE3.SA: WEG S.A. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9664
CLOSE 8.9508

Low

LOW 7.53

High

HIGH 10.13
DATEOPENHIGHLOWCLOSE
01/02/20189.379.689.379.62
01/03/20189.589.69.469.48
01/04/20189.539.589.389.38
01/05/20189.479.489.349.42
01/08/20189.439.569.259.5
01/09/20189.59.669.439.65
01/10/20189.599.619.489.58
01/11/20189.649.819.569.76
01/12/20189.719.929.689.83
01/15/20189.859.939.819.9
01/16/20189.910.19.8710.02
01/17/201810.0410.19.939.96
01/18/20189.9510.059.769.82
01/19/20189.849.989.89.96
01/22/20189.9810.089.799.85
01/23/20189.849.899.529.56
01/24/20189.79.799.469.58
01/26/20189.619.79.549.62
01/29/20189.589.589.29.31
01/30/20189.239.359.179.23
01/31/20189.239.359.049.12
02/01/20189.139.199.049.04
02/02/20188.928.958.718.75
02/05/20188.728.858.628.65
02/06/20188.69.028.58.92
02/07/20188.989.068.778.81
02/08/20188.858.928.518.55
02/09/20188.558.648.268.43
02/15/20188.99.118.89
02/16/201899.038.78.8
02/19/20188.878.878.738.83
02/20/20188.778.968.758.83
02/21/20188.838.968.788.78
02/22/20188.879.028.88.84
02/23/20188.99.228.859.17
02/26/20189.329.479.199.29
02/27/20189.279.359.129.15
02/28/20189.179.178.99
03/01/20188.919.128.788.95
03/02/20188.938.958.758.9
03/05/20188.98.98.688.75
03/06/20188.88.848.728.74
03/07/20188.738.768.558.68
03/08/20188.78.818.568.63
03/09/20188.648.928.648.85
03/12/20188.888.988.818.81
03/13/20188.838.938.618.73
03/14/20188.758.888.738.87
03/15/20188.878.968.818.88
03/16/20188.949.058.858.92
03/19/20188.99.028.88.93
03/20/20188.999.018.868.86
03/21/20188.98.998.858.9
03/22/20188.949.048.828.92
03/23/20188.89.068.778.85
03/26/20188.938.938.668.7
03/27/20188.758.758.388.54
03/28/20188.58.728.478.62
03/29/20188.628.738.538.7
04/02/20188.738.738.538.58
04/03/20188.638.658.498.58
04/04/20188.438.78.418.59
04/05/20188.778.778.488.55
04/06/20188.538.68.338.37
04/09/20188.48.448.188.19
04/10/20188.258.348.198.27
04/11/20188.228.448.228.31
04/12/20188.48.438.228.41
04/13/20188.378.538.278.48
04/16/20188.438.618.388.52
04/17/20188.448.638.438.56
04/18/20188.478.658.378.53
04/19/20188.58.698.448.63
04/20/20188.588.888.578.81
04/23/20188.858.928.728.78
04/24/20188.818.938.688.73
04/25/20188.748.848.518.55
04/26/20188.658.998.638.96
04/27/20189.029.068.868.97
04/30/20188.988.988.818.89
05/02/20188.99.198.689.01
05/03/20188.969.018.88.8
05/04/20188.778.818.68.6
05/07/20188.658.728.418.46
05/08/20188.528.568.238.43
05/09/20188.498.598.298.47
05/10/20188.518.98.498.88
05/11/20188.799.058.758.9
05/14/20188.99.148.818.94
05/15/20188.859.48.859.3
05/16/20189.29.599.189.54
05/17/20189.529.539.229.35
05/18/20189.219.349.059.15
05/21/20189.29.368.958.97
05/22/20189.069.238.949.02
05/23/20189.029.158.989.01
05/24/20189.129.439.029.41
05/25/20189.379.729.269.35
05/28/20189.239.418.818.84
05/29/20188.939.198.698.69
05/30/20188.738.868.558.59
06/01/20188.7398.48.52
06/04/20188.618.678.378.4
06/05/20188.458.518.148.2
06/06/20188.158.528.138.5
06/07/20188.58.637.938.22
06/08/20188.298.377.958.25
06/11/20188.278.317.998.03
06/12/20188.068.147.917.95
06/13/20187.978.047.737.8
06/14/20187.737.857.567.63
06/15/20187.577.897.567.89
06/18/20187.87.847.637.64
06/19/20187.637.837.537.61
06/20/20187.717.727.577.7
06/21/20187.77.827.647.74
06/22/20187.767.87.667.72
06/25/20187.758.027.757.91
06/26/20188.018.027.827.98
06/27/20187.998.017.767.86
06/28/20187.888.087.788.06
06/29/20188.18.228.068.13
07/02/20188.158.157.837.83
07/03/20187.888.027.888
07/04/20188.118.117.957.95
07/05/20187.98.067.817.99
07/06/20187.938.227.938.17
07/10/20188.28.58.168.5
07/11/20188.428.518.388.4
07/12/20188.48.548.358.52
07/13/20188.478.578.388.57
07/16/20188.568.778.548.72
07/17/20188.729.198.729.1
07/18/20189.29.69.179.23
07/19/20189.29.459.069.39
07/20/20189.489.559.239.32
07/23/20189.259.499.169.42
07/24/20189.59.689.49.5
07/25/20189.479.599.459.45
07/26/20189.49.479.119.28
07/27/20189.379.399.199.23
07/30/20189.349.359.169.3
07/31/20189.239.379.199.26
08/01/20189.259.359.159.15
08/02/20189.149.258.988.98
08/03/20189.029.178.949.06
08/06/20189.079.279.059.13
08/07/20189.159.359.139.27
08/08/20189.369.368.969.06
08/09/20189.029.158.859.03
08/10/20188.919.028.638.66
08/13/20188.68.898.568.81
08/14/20188.949.058.748.78
08/15/20188.688.928.658.81
08/16/20188.828.928.738.85
08/17/20188.778.868.658.75
08/20/20188.688.778.68.72
08/21/20188.78.898.78.75
08/22/20188.79.048.78.94
08/23/20188.999.088.858.94
08/24/20189.029.068.788.84
08/27/20188.969.068.99
08/28/201899.258.929.24
08/29/20189.249.49.199.38
08/30/20189.39.449.239.42
08/31/20189.339.579.339.57
09/03/20189.529.559.39.4
09/04/20189.449.449.189.32
09/05/20189.239.359.189.28
09/06/20189.329.929.289.74
09/10/20189.819.949.729.77
09/11/20189.599.789.519.55
09/12/20189.659.669.399.4
09/13/20189.519.529.199.37
09/14/20189.369.649.349.6
09/17/20189.69.749.59.65
09/18/20189.549.779.549.57
09/19/20189.529.69.419.49
09/20/20189.569.669.459.55
09/21/20189.649.769.579.73
09/24/20189.79.859.619.65
09/25/20189.529.799.59.76
09/26/20189.75109.729.84
09/27/20189.9109.859.95
09/28/20189.839.959.789.88
10/01/20189.99.99.719.74
10/02/20189.82109.829.87
10/03/201810.0110.139.519.72
10/04/20189.779.859.489.56
10/05/20189.699.849.529.55
10/08/20189.939.939.369.52
10/09/20189.589.69.159.15
10/10/20189.159.339.059.2
10/11/20189.289.369.159.22
10/15/20189.349.349.069.15
10/16/20189.189.459.159.38
10/17/20189.49.69.329.32
10/18/20189.359.359.149.2
10/19/20189.299.359.199.3
10/22/20189.399.429.259.32
10/23/20189.29.699.29.6
10/24/20189.699.749.479.68
10/25/20189.729.869.519.51
10/26/20189.559.559.039.04
10/29/20188.788.938.618.75
10/30/20188.879.158.819.15
10/31/20189.29.328.959
11/01/20189.019.198.889.1
11/05/20189.19.499.19.35
11/06/20189.269.539.219.35
11/07/20189.389.579.389.43
11/08/20189.459.639.249.3
11/09/20189.329.389.19.3
11/12/20189.249.449.239.23
11/13/20189.329.369.039.06
11/14/20189.19.279.019.21
11/16/20189.239.439.189.27
11/19/20189.279.279.039.1
11/21/20189.139.148.948.98
11/22/20188.989.018.818.81
11/23/20188.828.978.778.84
11/26/20188.898.988.738.87
11/27/20188.949.058.819.02
11/28/20189.019.078.99.07
11/29/20189.069.28.959.1
11/30/20189.19.128.858.91
12/03/20188.999.058.948.98
12/04/201899.168.969.02
12/05/20189.089.088.898.93
12/06/20188.898.968.828.91
12/07/20188.959.018.818.85
12/10/20188.878.948.68.6
12/11/20188.728.748.68.7
12/12/20188.738.938.578.65
12/13/20188.658.738.528.69
12/14/20188.628.768.68.68
12/17/20188.688.738.468.46
12/18/20188.58.558.48.41
12/19/20188.448.798.448.55
12/20/20188.558.698.518.63
12/21/20188.698.748.578.67
12/26/20188.558.668.458.5
12/27/20188.558.738.488.56
12/28/20188.598.938.568.77