Cotação atual, histórico e gráfico do papel: WEGE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações WEGE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	2,21%	0,86	39,75	39,05	38,91	40,27	355M	32.078
20/09/2021	-0,77%	-0,30	38,89	38,56	38,05	39,17	283M	29.517
17/09/2021	-1,78%	-0,71	39,19	39,75	38,78	39,90	448M	25.570
16/09/2021	0,15%	0,06	39,90	39,79	39,10	40,06	244M	21.468
15/09/2021	1,17%	0,46	39,84	39,57	38,90	40,03	389M	32.012
14/09/2021	1,23%	0,48	39,38	39,09	38,85	39,93	264M	28.108
13/09/2021	0,62%	0,24	38,90	39,00	38,33	39,32	294M	30.736
10/09/2021	-0,46%	-0,18	38,66	39,00	38,24	39,23	382M	33.583
09/09/2021	6,44%	2,35	38,84	36,48	36,45	39,40	698M	55.234
08/09/2021	0,30%	0,11	36,49	36,48	36,22	37,25	559M	53.047
06/09/2021	0,36%	0,13	36,38	36,22	36,00	37,10	261M	20.427

03/09/2021	1,43%	0,51	36,25	35,84	35,37	36,25	468M	26.863
02/09/2021	-1,52%	-0,55	35,74	35,93	35,50	36,47	308M	30.097
01/09/2021	2,05%	0,73	36,29	35,69	35,01	36,58	318M	34.403
31/08/2021	-3,05%	-1,12	35,56	36,70	34,98	36,70	539M	39.098
30/08/2021	-0,60%	-0,22	36,68	36,90	36,14	36,93	195M	24.554
27/08/2021	0,35%	0,13	36,90	36,66	36,48	37,30	275M	19.983
26/08/2021	1,07%	0,39	36,77	36,38	36,07	36,87	364M	31.227
25/08/2021	2,02%	0,72	36,38	35,54	34,94	36,39	267M	26.778
24/08/2021	-0,25%	-0,09	35,66	36,00	35,42	36,00	265M	20.856
23/08/2021	-0,64%	-0,23	35,75	36,08	35,27	36,08	231M	23.099
20/08/2021	2,24%	0,79	35,98	34,67	34,51	36,16	346M	35.133
19/08/2021	4,79%	1,61	35,19	33,24	33,02	35,26	346M	38.600
18/08/2021	-3,20%	-1,11	33,58	34,72	33,45	34,90	383M	46.026
17/08/2021	0,81%	0,28	34,69	34,08	33,40	34,74	326M	33.562
16/08/2021	-3,80%	-1,36	34,41	35,66	34,22	35,66	344M	36.361
13/08/2021	0,73%	0,26	35,77	35,65	35,15	35,91	221M	26.718
12/08/2021	-1,77%	-0,64	35,51	36,00	35,39	36,27	273M	29.263
11/08/2021	0,17%	0,06	36,15	36,05	35,41	36,34	307M	25.168
10/08/2021	-0,19%	-0,07	36,09	36,24	35,69	36,38	240M	24.080
09/08/2021	-0,22%	-0,08	36,16	36,39	36,04	36,76	167M	20.024
06/08/2021	1,06%	0,38	36,24	35,86	35,56	36,46	191M	20.881
05/08/2021	-0,58%	-0,21	35,86	36,28	35,51	36,55	217M	23.454
04/08/2021	-0,96%	-0,35	36,07	36,37	35,21	36,37	274M	26.065
03/08/2021	-0,63%	-0,23	36,42	36,68	35,86	36,69	192M	21.556
02/08/2021	2,63%	0,94	36,65	36,25	35,90	37,36	392M	35.217
30/07/2021	-1,16%	-0,42	35,71	35,69	35,59	36,31	340M	34.407
29/07/2021	-2,88%	-1,07	36,13	37,04	35,93	37,70	429M	40.568
28/07/2021	8,17%	2,81	37,20	35,18	34,81	37,22	1.043M	65.432
27/07/2021	-0,75%	-0,26	34,39	34,50	33,94	34,50	230M	22.565
26/07/2021	-0,43%	-0,15	34,65	34,93	34,41	35,18	136M	13.872
23/07/2021	-0,85%	-0,30	34,80	35,17	34,57	35,43	112M	13.188
22/07/2021	1,89%	0,65	35,10	34,41	34,41	35,27	184M	16.536
21/07/2021	-0,29%	-0,10	34,45	34,75	34,10	34,97	148M	17.179
20/07/2021	1,08%	0,37	34,55	34,05	33,87	34,83	139M	18.470
19/07/2021	-0,32%	-0,11	34,18	34,00	33,60	34,37	162M	18.859
16/07/2021	-1,80%	-0,63	34,29	35,04	34,21	35,26	186M	20.985
15/07/2021	-0,26%	-0,09	34,92	35,00	34,90	35,59	169M	15.917
14/07/2021	-0,48%	-0,17	35,01	35,50	34,86	35,70	228M	21.915
13/07/2021	-1,12%	-0,40	35,18	35,46	34,76	35,47	212M	19.015
12/07/2021	2,45%	0,85	35,58	35,00	34,60	35,58	213M	22.802
08/07/2021	-3,69%	-1,33	34,73	35,35	34,57	35,83	290M	30.063
07/07/2021	4,37%	1,51	36,06	34,93	34,82	36,20	334M	33.089
06/07/2021	-1,03%	-0,36	34,55	34,76	34,51	35,09	169M	16.052
05/07/2021	-0,99%	-0,35	34,91	35,25	34,80	35,45	107M	9.838
02/07/2021	2,95%	1,01	35,26	34,49	34,26	35,49	293M	28.354
01/07/2021	1,66%	0,56	34,25	33,85	33,47	34,55	278M	29.023
30/06/2021	-2,91%	-1,01	33,69	34,50	33,58	34,56	246M	23.541
29/06/2021	2,06%	0,70	34,70	33,83	33,60	34,87	255M	22.908
28/06/2021	1,31%	0,44	34,00	33,56	32,85	34,14	151M	16.345
25/06/2021	-2,24%	-0,77	33,56	34,10	33,30	34,62	202M	21.962
24/06/2021	1,12%	0,38	34,33	34,21	33,89	34,40	312M	20.364
23/06/2021	-0,99%	-0,34	33,95	34,66	33,80	34,71	228M	22.877
22/06/2021	-2,72%	-0,96	34,29	35,05	34,18	35,05	300M	29.493
21/06/2021	0,17%	0,06	35,25	35,14	34,95	35,90	257M	24.443
18/06/2021	2,24%	0,77	35,19	34,36	34,29	35,19	271M	20.534
17/06/2021	-1,18%	-0,41	34,42	34,88	34,18	34,90	196M	23.410
16/06/2021	-1,78%	-0,63	34,83	35,61	34,60	35,61	468M	35.283
15/06/2021	1,66%	0,58	35,46	34,93	34,58	35,73	340M	29.958
14/06/2021	1,96%	0,67	34,88	34,40	34,28	35,63	294M	30.422
11/06/2021	0,83%	0,28	34,21	33,93	33,80	34,40	172M	19.861
10/06/2021	-0,93%	-0,32	33,93	34,31	33,64	34,53	178M	16.653
09/06/2021	0,68%	0,23	34,25	33,98	33,95	34,38	235M	19.107
08/06/2021	-0,32%	-0,11	34,02	34,00	33,60	34,91	357M	32.142
07/06/2021	-0,26%	-0,09	34,13	34,15	33,36	34,36	262M	22.055
04/06/2021	2,30%	0,77	34,22	33,54	33,49	34,30	246M	27.250
02/06/2021	-2,16%	-0,74	33,45	34,20	33,17	34,32	336M	32.691
01/06/2021	0,12%	0,04	34,19	34,40	33,73	34,54	315M	34.269
31/05/2021	-0,73%	-0,25	34,15	34,40	33,76	34,57	259M	26.938
28/05/2021	4,85%	1,59	34,40	32,99	32,83	34,42	378M	33.603
27/05/2021	0,03%	0,01	32,81	32,90	32,65	33,22	472M	23.182
26/05/2021	-0,52%	-0,17	32,80	33,38	32,74	33,98	259M	25.942
25/05/2021	0,98%	0,32	32,97	32,98	32,85	33,85	343M	33.564
24/05/2021	2,96%	0,94	32,65	31,70	31,70	32,91	317M	24.056
21/05/2021	-0,47%	-0,15	31,71	31,86	31,14	31,86	301M	28.644
20/05/2021	0,82%	0,26	31,86	31,68	31,51	31,89	207M	20.975
19/05/2021	-2,47%	-0,80	31,60	32,00	31,60	32,30	231M	25.472
18/05/2021	0,71%	0,23	32,40	32,02	31,95	32,54	187M	21.440
17/05/2021	0,22%	0,07	32,17	32,15	31,65	32,27	173M	17.927
14/05/2021	0,94%	0,30	32,10	32,24	31,92	32,56	152M	18.355
13/05/2021	1,69%	0,53	31,80	31,49	31,42	32,26	231M	23.295
12/05/2021	-3,16%	-1,02	31,27	31,87	31,27	32,16	229M	28.207
11/05/2021	-0,06%	-0,02	32,29	31,93	31,63	32,40	298M	26.193
10/05/2021	-3,32%	-1,11	32,31	33,42	32,26	33,50	320M	31.777
07/05/2021	-0,92%	-0,31	33,42	33,82	33,06	33,99	340M	29.517
06/05/2021	-2,82%	-0,98	33,73	34,28	33,32	34,49	372M	38.566
05/05/2021	3,00%	1,01	34,71	33,75	33,42	34,78	254M	27.143
04/05/2021	-2,18%	-0,75	33,70	34,40	33,60	34,62	360M	33.880
03/05/2021	-1,60%	-0,56	34,45	35,00	34,26	35,25	280M	27.973
30/04/2021	-1,35%	-0,48	35,01	35,42	34,50	35,42	431M	36.933
29/04/2021	-2,77%	-1,01	35,49	36,56	35,23	36,80	434M	42.626
28/04/2021	-50,69%	-37,52	36,50	38,10	36,24	38,90	577M	48.355
27/04/2021	-0,82%	-0,61	74,02	74,49	73,34	74,87	257M	18.207
26/04/2021	-0,77%	-0,58	74,63	75,39	74,04	75,96	257M	16.799
23/04/2021	3,20%	2,33	75,21	73,55	73,32	75,40	311M	21.574
22/04/2021	-1,34%	-0,99	72,88	74,50	72,88	75,50	427M	27.096
20/04/2021	-2,55%	-1,93	73,87	75,55	73,68	76,70	430M	26.413
19/04/2021	-1,62%	-1,25	75,80	77,14	75,80	77,34	427M	23.092
16/04/2021	-1,60%	-1,25	77,05	78,09	76,95	78,70	313M	18.546
15/04/2021	2,72%	2,07	78,30	76,61	76,30	78,50	536M	30.411
14/04/2021	1,67%	1,25	76,23	75,40	75,30	77,25	393M	22.423
13/04/2021	-0,70%	-0,53	74,98	75,46	74,71	76,24	386M	19.004
12/04/2021	0,00%	0,00	75,51	75,81	75,35	77,02	287M	16.363
09/04/2021	-1,24%	-0,95	75,51	75,84	74,14	76,20	400M	23.375
08/04/2021	0,39%	0,30	76,46	76,25	75,61	77,26	360M	20.713
07/04/2021	-1,22%	-0,94	76,16	77,10	75,51	77,35	371M	24.398
06/04/2021	0,25%	0,19	77,10	77,26	76,08	77,89	434M	19.777
05/04/2021	2,46%	1,85	76,91	76,29	75,88	77,16	373M	21.967
01/04/2021	0,67%	0,50	75,06	75,28	74,76	77,57	491M	30.850
31/03/2021	-0,65%	-0,49	74,56	75,49	74,02	76,36	453M	24.207
30/03/2021	4,09%	2,95	75,05	71,74	71,52	75,45	469M	31.018
29/03/2021	-0,88%	-0,64	72,10	72,20	71,31	72,80	355M	22.886
26/03/2021	2,35%	1,67	72,74	71,20	71,00	73,57	404M	24.976
25/03/2021	0,78%	0,55	71,07	70,52	69,83	71,54	411M	24.024
24/03/2021	-1,52%	-1,09	70,52	71,80	70,26	72,96	579M	36.437
23/03/2021	0,43%	0,31	71,61	70,60	70,45	72,72	335M	24.065
22/03/2021	-0,90%	-0,65	71,30	71,50	70,10	72,32	331M	24.794
19/03/2021	0,19%	0,14	71,95	72,01	70,75	72,25	498M	24.327
18/03/2021	-1,89%	-1,38	71,81	72,39	71,51	72,75	287M	19.753
17/03/2021	-0,29%	-0,21	73,19	72,35	71,75	73,35	384M	26.970
16/03/2021	0,25%	0,18	73,40	73,74	71,85	74,05	461M	29.937
15/03/2021	2,91%	2,07	73,22	70,96	70,70	73,68	354M	25.366
12/03/2021	-1,07%	-0,77	71,15	71,46	70,30	72,13	388M	24.374
11/03/2021	-	-	71,92	72,97	70,89	73,10	495M	32.133

Date,Open,High,Low,Close,Volume
21-Sep-21,39.05,40.27,38.91,39.75,354925504
20-Sep-21,38.56,39.17,38.05,38.89,282507749
17-Sep-21,39.75,39.90,38.78,39.19,448329081
16-Sep-21,39.79,40.06,39.10,39.90,243962908
15-Sep-21,39.57,40.03,38.90,39.84,389484784
14-Sep-21,39.09,39.93,38.85,39.38,263687471
13-Sep-21,39.00,39.32,38.33,38.90,293881440
10-Sep-21,39.00,39.23,38.24,38.66,381545245
09-Sep-21,36.48,39.40,36.45,38.84,698086470
08-Sep-21,36.48,37.25,36.22,36.49,558674551
06-Sep-21,36.22,37.10,36.00,36.38,260526081
03-Sep-21,35.84,36.25,35.37,36.25,468279664
02-Sep-21,35.93,36.47,35.50,35.74,307745279
01-Sep-21,35.69,36.58,35.01,36.29,318458333
31-Aug-21,36.70,36.70,34.98,35.56,538945960
30-Aug-21,36.90,36.93,36.14,36.68,194668726
27-Aug-21,36.66,37.30,36.48,36.90,275394559
26-Aug-21,36.38,36.87,36.07,36.77,363709833
25-Aug-21,35.54,36.39,34.94,36.38,266991158
24-Aug-21,36.00,36.00,35.42,35.66,265103921
23-Aug-21,36.08,36.08,35.27,35.75,230928613
20-Aug-21,34.67,36.16,34.51,35.98,345557407
19-Aug-21,33.24,35.26,33.02,35.19,346212173
18-Aug-21,34.72,34.90,33.45,33.58,382774578
17-Aug-21,34.08,34.74,33.40,34.69,325929140
16-Aug-21,35.66,35.66,34.22,34.41,343779676
13-Aug-21,35.65,35.91,35.15,35.77,220766845
12-Aug-21,36.00,36.27,35.39,35.51,272922670
11-Aug-21,36.05,36.34,35.41,36.15,307138848
10-Aug-21,36.24,36.38,35.69,36.09,239582601
09-Aug-21,36.39,36.76,36.04,36.16,167130524
06-Aug-21,35.86,36.46,35.56,36.24,191464328
05-Aug-21,36.28,36.55,35.51,35.86,217106829
04-Aug-21,36.37,36.37,35.21,36.07,273625342
03-Aug-21,36.68,36.69,35.86,36.42,192232972
02-Aug-21,36.25,37.36,35.90,36.65,391677170
30-Jul-21,35.69,36.31,35.59,35.71,339740985
29-Jul-21,37.04,37.70,35.93,36.13,428701234
28-Jul-21,35.18,37.22,34.81,37.20,1043090519
27-Jul-21,34.50,34.50,33.94,34.39,230373474
26-Jul-21,34.93,35.18,34.41,34.65,135739045
23-Jul-21,35.17,35.43,34.57,34.80,111616167
22-Jul-21,34.41,35.27,34.41,35.10,184382981
21-Jul-21,34.75,34.97,34.10,34.45,148442242
20-Jul-21,34.05,34.83,33.87,34.55,139372740
19-Jul-21,34.00,34.37,33.60,34.18,162115271
16-Jul-21,35.04,35.26,34.21,34.29,186350712
15-Jul-21,35.00,35.59,34.90,34.92,168951885
14-Jul-21,35.50,35.70,34.86,35.01,227758737
13-Jul-21,35.46,35.47,34.76,35.18,212034255
12-Jul-21,35.00,35.58,34.60,35.58,212627659
08-Jul-21,35.35,35.83,34.57,34.73,290404309
07-Jul-21,34.93,36.20,34.82,36.06,333911609
06-Jul-21,34.76,35.09,34.51,34.55,168566269
05-Jul-21,35.25,35.45,34.80,34.91,106960925
02-Jul-21,34.49,35.49,34.26,35.26,293364279
01-Jul-21,33.85,34.55,33.47,34.25,277533590
30-Jun-21,34.50,34.56,33.58,33.69,245943886
29-Jun-21,33.83,34.87,33.60,34.70,254811172
28-Jun-21,33.56,34.14,32.85,34.00,150671523
25-Jun-21,34.10,34.62,33.30,33.56,202218327
24-Jun-21,34.21,34.40,33.89,34.33,311735714
23-Jun-21,34.66,34.71,33.80,33.95,227991118
22-Jun-21,35.05,35.05,34.18,34.29,300023625
21-Jun-21,35.14,35.90,34.95,35.25,257386148
18-Jun-21,34.36,35.19,34.29,35.19,271276750
17-Jun-21,34.88,34.90,34.18,34.42,195966055
16-Jun-21,35.61,35.61,34.60,34.83,468470094
15-Jun-21,34.93,35.73,34.58,35.46,340426487
14-Jun-21,34.40,35.63,34.28,34.88,294186240
11-Jun-21,33.93,34.40,33.80,34.21,172047690
10-Jun-21,34.31,34.53,33.64,33.93,177968999
09-Jun-21,33.98,34.38,33.95,34.25,234616031
08-Jun-21,34.00,34.91,33.60,34.02,357149534
07-Jun-21,34.15,34.36,33.36,34.13,261780576
04-Jun-21,33.54,34.30,33.49,34.22,245746260
02-Jun-21,34.20,34.32,33.17,33.45,335892985
01-Jun-21,34.40,34.54,33.73,34.19,314626445
31-May-21,34.40,34.57,33.76,34.15,259190475
28-May-21,32.99,34.42,32.83,34.40,378244562
27-May-21,32.90,33.22,32.65,32.81,471739469
26-May-21,33.38,33.98,32.74,32.80,258848398
25-May-21,32.98,33.85,32.85,32.97,343329055
24-May-21,31.70,32.91,31.70,32.65,316799097
21-May-21,31.86,31.86,31.14,31.71,301081653
20-May-21,31.68,31.89,31.51,31.86,207448931
19-May-21,32.00,32.30,31.60,31.60,230531728
18-May-21,32.02,32.54,31.95,32.40,187212931
17-May-21,32.15,32.27,31.65,32.17,172591150
14-May-21,32.24,32.56,31.92,32.10,152095134
13-May-21,31.49,32.26,31.42,31.80,231172377
12-May-21,31.87,32.16,31.27,31.27,229305443
11-May-21,31.93,32.40,31.63,32.29,297600318
10-May-21,33.42,33.50,32.26,32.31,319925845
07-May-21,33.82,33.99,33.06,33.42,339783285
06-May-21,34.28,34.49,33.32,33.73,371991639
05-May-21,33.75,34.78,33.42,34.71,253603266
04-May-21,34.40,34.62,33.60,33.70,359929487
03-May-21,35.00,35.25,34.26,34.45,280175439
30-Apr-21,35.42,35.42,34.50,35.01,430751984
29-Apr-21,36.56,36.80,35.23,35.49,434258944
28-Apr-21,38.10,38.90,36.24,36.50,577481634
27-Apr-21,74.49,74.87,73.34,74.02,256952444
26-Apr-21,75.39,75.96,74.04,74.63,257112020
23-Apr-21,73.55,75.40,73.32,75.21,311204114
22-Apr-21,74.50,75.50,72.88,72.88,427392002
20-Apr-21,75.55,76.70,73.68,73.87,430243596
19-Apr-21,77.14,77.34,75.80,75.80,427213207
16-Apr-21,78.09,78.70,76.95,77.05,313056542
15-Apr-21,76.61,78.50,76.30,78.30,536067379
14-Apr-21,75.40,77.25,75.30,76.23,392705636
13-Apr-21,75.46,76.24,74.71,74.98,385531649
12-Apr-21,75.81,77.02,75.35,75.51,287209242
09-Apr-21,75.84,76.20,74.14,75.51,400383464
08-Apr-21,76.25,77.26,75.61,76.46,360249417
07-Apr-21,77.10,77.35,75.51,76.16,371321865
06-Apr-21,77.26,77.89,76.08,77.10,434210423
05-Apr-21,76.29,77.16,75.88,76.91,372971738
01-Apr-21,75.28,77.57,74.76,75.06,490967251
31-Mar-21,75.49,76.36,74.02,74.56,452695799
30-Mar-21,71.74,75.45,71.52,75.05,469067763
29-Mar-21,72.20,72.80,71.31,72.10,355131545
26-Mar-21,71.20,73.57,71.00,72.74,403949839
25-Mar-21,70.52,71.54,69.83,71.07,410812024
24-Mar-21,71.80,72.96,70.26,70.52,579250186
23-Mar-21,70.60,72.72,70.45,71.61,334800748
22-Mar-21,71.50,72.32,70.10,71.30,330781547
19-Mar-21,72.01,72.25,70.75,71.95,498278085
18-Mar-21,72.39,72.75,71.51,71.81,286522026
17-Mar-21,72.35,73.35,71.75,73.19,384343946
16-Mar-21,73.74,74.05,71.85,73.40,461481009
15-Mar-21,70.96,73.68,70.70,73.22,354364744
12-Mar-21,71.46,72.13,70.30,71.15,388078744
11-Mar-21,72.97,73.10,70.89,71.92,494739614

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WEGE3

cotações, gráficos e mais...