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
WEGE3.SA: WEG S.A. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 31.2953
CLOSE 31.302
Low
LOW 22.82
High
HIGH 42.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 32.72 | 33.48 | 32.02 | 32.02 |
| 01/04/2022 | 32.22 | 32.33 | 31.75 | 31.86 |
| 01/05/2022 | 31.76 | 31.76 | 30.1 | 30.18 |
| 01/06/2022 | 30.22 | 30.98 | 29.96 | 30.17 |
| 01/07/2022 | 30.22 | 30.33 | 29.3 | 29.41 |
| 01/10/2022 | 29.31 | 29.45 | 28.31 | 28.56 |
| 01/11/2022 | 28.51 | 29.07 | 28.13 | 29.04 |
| 01/12/2022 | 28.99 | 30.4 | 28.69 | 30.22 |
| 01/13/2022 | 30.16 | 30.33 | 28.95 | 29.1 |
| 01/14/2022 | 29 | 30.86 | 28.73 | 30.7 |
| 01/17/2022 | 30.61 | 30.78 | 30.03 | 30.35 |
| 01/18/2022 | 30.31 | 30.78 | 29.89 | 30.54 |
| 01/19/2022 | 30.81 | 31.3 | 30.45 | 30.5 |
| 01/20/2022 | 30.57 | 31.18 | 30.34 | 30.74 |
| 01/21/2022 | 30.69 | 30.75 | 30.13 | 30.61 |
| 01/24/2022 | 30.55 | 30.56 | 29.33 | 29.9 |
| 01/25/2022 | 29.87 | 30.34 | 29.62 | 30.2 |
| 01/26/2022 | 30.45 | 31.34 | 30.26 | 30.74 |
| 01/27/2022 | 30.99 | 32.5 | 30.75 | 32.4 |
| 01/28/2022 | 32.33 | 32.33 | 30.96 | 31.62 |
| 01/31/2022 | 31.63 | 32.5 | 31.43 | 32.16 |
| 02/01/2022 | 32.1 | 32.69 | 31.77 | 32.06 |
| 02/02/2022 | 32.21 | 32.92 | 31.66 | 31.77 |
| 02/03/2022 | 31.82 | 32.11 | 30.87 | 30.95 |
| 02/04/2022 | 30.96 | 30.98 | 30.44 | 30.85 |
| 02/07/2022 | 30.9 | 31.34 | 30.52 | 31 |
| 02/08/2022 | 30.77 | 30.94 | 30.05 | 30.22 |
| 02/09/2022 | 30.54 | 30.97 | 30.27 | 30.29 |
| 02/10/2022 | 30.29 | 30.55 | 29.62 | 29.74 |
| 02/11/2022 | 29.8 | 30.01 | 29.46 | 29.53 |
| 02/14/2022 | 29.5 | 30.94 | 29.5 | 30.44 |
| 02/15/2022 | 31 | 32.88 | 30.96 | 32.88 |
| 02/16/2022 | 33 | 33.17 | 30.77 | 31.3 |
| 02/17/2022 | 31.56 | 31.82 | 30.57 | 30.65 |
| 02/18/2022 | 30.83 | 31 | 29.68 | 29.81 |
| 02/21/2022 | 29.81 | 29.89 | 29.36 | 29.52 |
| 02/22/2022 | 29.8 | 30.09 | 29.53 | 29.53 |
| 02/23/2022 | 29.61 | 30.17 | 28.5 | 28.6 |
| 02/24/2022 | 27.74 | 29.57 | 27.52 | 29.32 |
| 02/25/2022 | 28.98 | 29.86 | 28.8 | 29.4 |
| 03/03/2022 | 30.25 | 31.39 | 30.13 | 31.25 |
| 03/04/2022 | 31.25 | 32.28 | 31.07 | 31.51 |
| 03/07/2022 | 31.01 | 31.97 | 30.85 | 31.08 |
| 03/08/2022 | 31.08 | 32.1 | 31.08 | 31.57 |
| 03/09/2022 | 31.85 | 32.85 | 31.53 | 32.67 |
| 03/10/2022 | 32.37 | 32.39 | 31.18 | 31.72 |
| 03/11/2022 | 31.82 | 32.07 | 31.11 | 31.39 |
| 03/14/2022 | 31.39 | 31.56 | 30.94 | 31.02 |
| 03/15/2022 | 30.9 | 31.96 | 30.1 | 30.2 |
| 03/16/2022 | 30.3 | 32.02 | 29.73 | 31.98 |
| 03/17/2022 | 32 | 33.25 | 31.51 | 33.1 |
| 03/18/2022 | 33.03 | 33.39 | 32.51 | 33.29 |
| 03/21/2022 | 33.15 | 33.29 | 32.01 | 32.55 |
| 03/22/2022 | 32.98 | 33.47 | 32.71 | 33 |
| 03/23/2022 | 32.92 | 33.1 | 32.38 | 32.75 |
| 03/24/2022 | 32.93 | 33.48 | 32.65 | 33.13 |
| 03/25/2022 | 33.28 | 33.58 | 32.42 | 32.88 |
| 03/28/2022 | 33 | 33.94 | 32.75 | 33.6 |
| 03/29/2022 | 34 | 34.41 | 33.77 | 33.95 |
| 03/30/2022 | 33.95 | 34.39 | 33.86 | 34.15 |
| 03/31/2022 | 34.37 | 35.3 | 34.37 | 34.87 |
| 04/01/2022 | 35.2 | 35.83 | 35.09 | 35.38 |
| 04/04/2022 | 35.4 | 35.4 | 34.51 | 35.02 |
| 04/05/2022 | 35.02 | 35.38 | 34.56 | 34.63 |
| 04/06/2022 | 34.35 | 35.01 | 33.69 | 34.33 |
| 04/07/2022 | 34.33 | 34.53 | 33.96 | 34.12 |
| 04/08/2022 | 34 | 34.63 | 33.66 | 34.14 |
| 04/11/2022 | 33.71 | 34.02 | 32.55 | 32.55 |
| 04/12/2022 | 32.79 | 33.23 | 32.23 | 32.37 |
| 04/13/2022 | 32.64 | 32.83 | 32.21 | 32.56 |
| 04/14/2022 | 32.56 | 32.89 | 32.08 | 32.29 |
| 04/18/2022 | 32.15 | 32.37 | 31.4 | 31.91 |
| 04/19/2022 | 31.55 | 31.58 | 30.67 | 31.37 |
| 04/20/2022 | 31.44 | 31.93 | 31.26 | 31.42 |
| 04/22/2022 | 30.83 | 31.51 | 30.59 | 31.31 |
| 04/25/2022 | 31.03 | 31.62 | 30.92 | 31.21 |
| 04/26/2022 | 31.18 | 31.32 | 29.83 | 29.98 |
| 04/27/2022 | 30.68 | 31.82 | 30.23 | 31.63 |
| 04/28/2022 | 31.85 | 31.96 | 30.85 | 31.13 |
| 04/29/2022 | 31.52 | 31.55 | 29.97 | 30.1 |
| 05/02/2022 | 29.91 | 30.28 | 28.48 | 28.94 |
| 05/03/2022 | 29.04 | 29.04 | 28.25 | 28.41 |
| 05/04/2022 | 28.4 | 29.16 | 27.98 | 28.94 |
| 05/05/2022 | 28.7 | 28.88 | 27.67 | 28.16 |
| 05/06/2022 | 28.09 | 28.09 | 26.93 | 27.15 |
| 05/09/2022 | 26.9 | 27.5 | 26.63 | 26.66 |
| 05/10/2022 | 26.96 | 27.06 | 26.04 | 26.12 |
| 05/11/2022 | 26.12 | 26.4 | 25.9 | 26.1 |
| 05/12/2022 | 26.11 | 26.52 | 25.81 | 26.41 |
| 05/13/2022 | 26.73 | 27.06 | 26.41 | 26.5 |
| 05/16/2022 | 26.5 | 26.51 | 25.91 | 26.2 |
| 05/17/2022 | 26.53 | 27.1 | 26.13 | 26.91 |
| 05/18/2022 | 26.88 | 27.02 | 26.29 | 26.43 |
| 05/19/2022 | 26.55 | 26.55 | 25.52 | 25.53 |
| 05/20/2022 | 25.7 | 26.1 | 25.55 | 25.99 |
| 05/23/2022 | 26.02 | 26.72 | 25.95 | 26.57 |
| 05/24/2022 | 26.3 | 26.48 | 25.69 | 26.08 |
| 05/25/2022 | 25.84 | 25.96 | 24.9 | 25.31 |
| 05/26/2022 | 25.34 | 25.99 | 25.22 | 25.71 |
| 05/27/2022 | 25.75 | 26.37 | 25.57 | 26.22 |
| 05/30/2022 | 26.5 | 26.54 | 25.35 | 25.54 |
| 05/31/2022 | 25.59 | 25.73 | 25.15 | 25.37 |
| 06/01/2022 | 25.61 | 26.43 | 25.32 | 26.21 |
| 06/02/2022 | 26.5 | 26.63 | 25.88 | 26.33 |
| 06/03/2022 | 26.34 | 26.34 | 25.81 | 25.92 |
| 06/06/2022 | 26.11 | 26.44 | 25.76 | 25.98 |
| 06/07/2022 | 25.74 | 26.07 | 25.7 | 25.95 |
| 06/08/2022 | 25.76 | 25.84 | 24.41 | 24.41 |
| 06/09/2022 | 24.41 | 25.06 | 24.08 | 24.52 |
| 06/10/2022 | 24.5 | 24.64 | 23.87 | 24 |
| 06/13/2022 | 23.7 | 23.98 | 23.51 | 23.82 |
| 06/14/2022 | 23.86 | 24.5 | 23.69 | 24.25 |
| 06/15/2022 | 24.51 | 24.51 | 23.65 | 24 |
| 06/17/2022 | 23.56 | 23.63 | 22.82 | 22.83 |
| 06/20/2022 | 23.42 | 24.47 | 23.4 | 24.1 |
| 06/21/2022 | 24.23 | 25.38 | 24.01 | 25.3 |
| 06/22/2022 | 25.1 | 26.2 | 24.85 | 25.79 |
| 06/23/2022 | 25.91 | 26.35 | 25.56 | 25.91 |
| 06/24/2022 | 26.07 | 26.98 | 25.87 | 26.46 |
| 06/27/2022 | 26.65 | 26.7 | 25.88 | 25.93 |
| 06/28/2022 | 26.06 | 26.52 | 25.87 | 26.15 |
| 06/29/2022 | 26.19 | 26.44 | 25.92 | 26.03 |
| 06/30/2022 | 25.7 | 26.58 | 25.53 | 26.45 |
| 07/01/2022 | 26.45 | 26.89 | 25.89 | 26.5 |
| 07/04/2022 | 26.49 | 26.94 | 26.43 | 26.49 |
| 07/05/2022 | 26.31 | 27.2 | 26.11 | 27.02 |
| 07/06/2022 | 27.11 | 28.05 | 26.92 | 27.1 |
| 07/07/2022 | 27.26 | 27.79 | 26.8 | 27.61 |
| 07/08/2022 | 27.61 | 27.65 | 26.81 | 27.27 |
| 07/11/2022 | 26.89 | 26.95 | 26.37 | 26.58 |
| 07/12/2022 | 26.53 | 26.87 | 26.37 | 26.59 |
| 07/13/2022 | 26.33 | 27.09 | 25.95 | 26.73 |
| 07/14/2022 | 26.44 | 26.83 | 26.04 | 26.4 |
| 07/15/2022 | 26.39 | 26.79 | 25.85 | 26.55 |
| 07/18/2022 | 26.9 | 27.18 | 26.02 | 26.12 |
| 07/19/2022 | 26.25 | 27.15 | 26.11 | 26.96 |
| 07/20/2022 | 27 | 27.18 | 25.77 | 25.99 |
| 07/21/2022 | 26.05 | 26.07 | 25.01 | 25.33 |
| 07/22/2022 | 25.49 | 26.24 | 25.18 | 25.84 |
| 07/25/2022 | 25.92 | 26.78 | 25.9 | 26.48 |
| 07/26/2022 | 26.49 | 26.7 | 26.12 | 26.2 |
| 07/27/2022 | 26.38 | 26.88 | 26.26 | 26.87 |
| 07/28/2022 | 26.97 | 28.14 | 26.91 | 27.93 |
| 07/29/2022 | 27.91 | 28.64 | 27.88 | 28.04 |
| 08/01/2022 | 28.04 | 28.68 | 27.77 | 27.88 |
| 08/02/2022 | 27.85 | 28.6 | 27.72 | 28.38 |
| 08/03/2022 | 28.36 | 28.48 | 27.88 | 28.12 |
| 08/04/2022 | 28.38 | 28.87 | 28.1 | 28.81 |
| 08/05/2022 | 28.75 | 29.14 | 28.63 | 28.83 |
| 08/08/2022 | 29.26 | 30.19 | 29.17 | 29.73 |
| 08/09/2022 | 29.84 | 30.14 | 29.19 | 29.58 |
| 08/10/2022 | 29.96 | 30.93 | 29.8 | 30.68 |
| 08/11/2022 | 30.92 | 30.99 | 29.9 | 30.13 |
| 08/12/2022 | 30.32 | 30.96 | 29.95 | 30.9 |
| 08/15/2022 | 30.73 | 31 | 30.15 | 30.34 |
| 08/16/2022 | 30.34 | 30.94 | 30.34 | 30.59 |
| 08/17/2022 | 30.41 | 30.67 | 29.96 | 30.43 |
| 08/18/2022 | 30.53 | 31.07 | 30.49 | 30.84 |
| 08/19/2022 | 30.68 | 30.98 | 29.75 | 29.85 |
| 08/22/2022 | 29.56 | 29.62 | 28.81 | 28.95 |
| 08/23/2022 | 28.94 | 29.04 | 28.53 | 28.8 |
| 08/24/2022 | 28.85 | 29.28 | 28.74 | 28.79 |
| 08/25/2022 | 29.03 | 29.38 | 28.86 | 28.95 |
| 08/26/2022 | 29.18 | 29.23 | 28.61 | 28.81 |
| 08/29/2022 | 28.68 | 28.72 | 28.06 | 28.37 |
| 08/30/2022 | 28.48 | 28.62 | 28.09 | 28.39 |
| 08/31/2022 | 28.67 | 28.76 | 28.2 | 28.29 |
| 09/01/2022 | 28.28 | 28.64 | 27.6 | 28.38 |
| 09/02/2022 | 28.58 | 30.28 | 28.4 | 30.21 |
| 09/05/2022 | 30.38 | 31.42 | 30.31 | 30.9 |
| 09/06/2022 | 30.92 | 31.19 | 30.02 | 30.29 |
| 09/08/2022 | 30.29 | 30.69 | 29.7 | 30.21 |
| 09/09/2022 | 30.3 | 30.87 | 30.29 | 30.45 |
| 09/12/2022 | 30.75 | 32.23 | 30.68 | 31.8 |
| 09/13/2022 | 31.27 | 31.51 | 30.42 | 30.61 |
| 09/14/2022 | 30.59 | 30.91 | 30.28 | 30.62 |
| 09/15/2022 | 30.55 | 30.56 | 29.82 | 30.01 |
| 09/16/2022 | 29.8 | 30.64 | 29.5 | 30.48 |
| 09/19/2022 | 30.44 | 30.98 | 30.06 | 30.6 |
| 09/20/2022 | 30.67 | 31.44 | 30.65 | 31.13 |
| 09/21/2022 | 31 | 31.56 | 30.67 | 31.18 |
| 09/22/2022 | 31.35 | 31.39 | 30.08 | 31.01 |
| 09/23/2022 | 30.42 | 30.68 | 30.14 | 30.57 |
| 09/26/2022 | 30.57 | 30.57 | 30.57 | 30.57 |
| 09/27/2022 | 30.76 | 30.8 | 29.9 | 30.05 |
| 09/28/2022 | 30.05 | 30.64 | 29.81 | 30.32 |
| 09/29/2022 | 30.01 | 30.24 | 29.58 | 30.14 |
| 09/30/2022 | 30.85 | 32.18 | 30.55 | 32.14 |
| 10/03/2022 | 32.33 | 33.63 | 31.33 | 33.58 |
| 10/04/2022 | 33.8 | 34.14 | 32.92 | 33.24 |
| 10/05/2022 | 33.36 | 33.95 | 32.65 | 33.67 |
| 10/06/2022 | 33.99 | 34.18 | 33.66 | 33.73 |
| 10/07/2022 | 33.72 | 33.84 | 33.02 | 33.35 |
| 10/10/2022 | 33.58 | 34.39 | 33.56 | 34.27 |
| 10/11/2022 | 34.2 | 34.64 | 33.74 | 33.9 |
| 10/13/2022 | 33.58 | 34 | 33.04 | 33.47 |
| 10/14/2022 | 33.48 | 33.84 | 32.35 | 32.86 |
| 10/17/2022 | 32.89 | 33.92 | 32.63 | 33.61 |
| 10/18/2022 | 33.98 | 35.03 | 33.97 | 34.56 |
| 10/19/2022 | 34.48 | 34.77 | 34.28 | 34.65 |
| 10/20/2022 | 34.74 | 34.84 | 34.21 | 34.66 |
| 10/21/2022 | 34.64 | 35.51 | 34.47 | 35.2 |
| 10/24/2022 | 34.86 | 35.16 | 34.36 | 34.92 |
| 10/25/2022 | 34.79 | 35.84 | 34.73 | 35.05 |
| 10/26/2022 | 36.79 | 38.96 | 36.61 | 37.98 |
| 10/27/2022 | 37.83 | 39.41 | 37.53 | 38.83 |
| 10/28/2022 | 38.63 | 39.25 | 37.88 | 38.47 |
| 10/31/2022 | 37.7 | 40.6 | 37.45 | 40.28 |
| 11/01/2022 | 40.05 | 40.49 | 39.16 | 39.41 |
| 11/03/2022 | 38.86 | 40.5 | 38 | 40.2 |
| 11/04/2022 | 40.3 | 41.49 | 40.29 | 40.8 |
| 11/07/2022 | 40.3 | 41.89 | 40.3 | 40.9 |
| 11/08/2022 | 40.9 | 42.42 | 40.48 | 40.8 |
| 11/09/2022 | 40.75 | 41.69 | 40.14 | 40.6 |
| 11/10/2022 | 40.15 | 40.75 | 38.25 | 39.23 |
| 11/11/2022 | 39.14 | 40.32 | 38.37 | 39.99 |
| 11/14/2022 | 40 | 41.17 | 39.64 | 40.66 |
| 11/16/2022 | 40.4 | 40.68 | 38.32 | 38.71 |
| 11/17/2022 | 38.31 | 39.76 | 37.52 | 39.55 |
| 11/18/2022 | 39.56 | 40.28 | 39.1 | 39.28 |
| 11/21/2022 | 39.39 | 39.84 | 38.86 | 39.49 |
| 11/22/2022 | 39.65 | 40 | 38.29 | 38.9 |
| 11/23/2022 | 38.78 | 39.26 | 38.4 | 38.94 |
| 11/24/2022 | 39.2 | 40.57 | 39.06 | 39.76 |
| 11/25/2022 | 39.78 | 39.79 | 38.6 | 39.1 |
| 11/28/2022 | 38.82 | 38.82 | 37.27 | 37.5 |
| 11/29/2022 | 37.42 | 38.5 | 36.43 | 37.71 |
| 11/30/2022 | 37.71 | 39.24 | 37.53 | 39 |
| 12/01/2022 | 38.81 | 39.35 | 38.01 | 38.31 |
| 12/02/2022 | 38.38 | 39.38 | 37.86 | 38.66 |
| 12/05/2022 | 38.01 | 38.29 | 37.24 | 37.6 |
| 12/06/2022 | 38 | 38.09 | 36.92 | 37.71 |
| 12/07/2022 | 37.71 | 38 | 36.85 | 37.26 |
| 12/08/2022 | 37.02 | 37.68 | 36.7 | 37.2 |
| 12/09/2022 | 37.22 | 37.61 | 36.95 | 37.1 |
| 12/12/2022 | 36.95 | 37.04 | 35.65 | 36.07 |
| 12/13/2022 | 36.07 | 37.23 | 35.45 | 35.79 |
| 12/14/2022 | 35.8 | 37.46 | 35.66 | 37.06 |
| 12/15/2022 | 36.5 | 37.68 | 36.36 | 37.08 |
| 12/16/2022 | 36.99 | 37.55 | 36.76 | 37.45 |
| 12/19/2022 | 37.69 | 38.43 | 37.65 | 38.12 |
| 12/20/2022 | 38.11 | 39.14 | 38.11 | 38.43 |
| 12/21/2022 | 38.58 | 38.84 | 37.95 | 38.4 |
| 12/22/2022 | 38.45 | 39.1 | 38.45 | 38.94 |
| 12/23/2022 | 39.16 | 39.38 | 38.07 | 38.5 |
| 12/26/2022 | 38.33 | 38.74 | 37.91 | 38.19 |
| 12/27/2022 | 38.5 | 38.52 | 37.78 | 38.01 |
| 12/28/2022 | 38.22 | 39.33 | 38.19 | 38.7 |
| 12/29/2022 | 38.84 | 38.99 | 38.25 | 38.51 |