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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações WEGE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/02/2019	0,48%	0,09	18,88	18,93	18,63	18,93	40M	9.719
20/02/2019	-3,09%	-0,60	18,79	19,35	18,73	19,57	68M	15.301
19/02/2019	1,62%	0,31	19,39	19,15	19,15	19,46	46M	9.428
18/02/2019	0,95%	0,18	19,08	18,90	18,75	19,17	36M	9.529
15/02/2019	0,32%	0,06	18,90	18,72	18,66	18,99	44M	9.283
14/02/2019	0,96%	0,18	18,84	18,66	18,38	18,93	46M	10.381
13/02/2019	-1,11%	-0,21	18,66	19,08	18,55	19,08	79M	20.003
12/02/2019	-0,11%	-0,02	18,87	19,23	18,64	19,23	63M	11.455
11/02/2019	-0,58%	-0,11	18,89	18,97	18,48	19,11	62M	12.878
08/02/2019	-0,89%	-0,17	19,00	19,15	18,64	19,67	100M	18.912
07/02/2019	-0,88%	-0,17	19,17	19,45	19,12	19,64	55M	13.560
06/02/2019	-3,54%	-0,71	19,34	19,79	19,30	19,95	64M	11.594
05/02/2019	1,78%	0,35	20,05	19,70	19,57	20,05	59M	10.648
04/02/2019	0,36%	0,07	19,70	19,59	19,38	19,94	66M	12.115
01/02/2019	4,19%	0,79	19,63	18,86	18,86	19,63	83M	15.308
31/01/2019	-2,99%	-0,58	18,84	19,50	18,84	19,62	72M	13.906
30/01/2019	1,09%	0,21	19,42	19,38	19,03	19,50	68M	11.683
29/01/2019	0,47%	0,09	19,21	19,18	19,13	19,55	69M	11.790
28/01/2019	1,59%	0,30	19,12	18,90	18,75	19,23	81M	15.294
24/01/2019	0,27%	0,05	18,82	18,77	18,60	18,99	43M	7.574
23/01/2019	1,13%	0,21	18,77	18,70	18,38	18,85	50M	9.612
22/01/2019	-1,38%	-0,26	18,56	18,82	18,51	18,93	45M	7.400
21/01/2019	0,64%	0,12	18,82	18,69	18,46	18,89	24M	5.203
18/01/2019	-0,53%	-0,10	18,70	18,92	18,70	19,10	44M	8.834
17/01/2019	-0,63%	-0,12	18,80	18,95	18,71	19,00	44M	10.328
16/01/2019	2,10%	0,39	18,92	18,58	18,48	18,98	42M	10.697
15/01/2019	-1,96%	-0,37	18,53	18,99	18,37	19,05	57M	10.641
14/01/2019	1,12%	0,21	18,90	18,59	18,54	19,00	69M	16.123
11/01/2019	1,03%	0,19	18,69	18,51	18,41	18,77	176M	9.784
10/01/2019	0,76%	0,14	18,50	18,37	18,25	18,59	68M	11.980
09/01/2019	1,10%	0,20	18,36	18,16	18,10	18,47	67M	14.363
08/01/2019	-0,82%	-0,15	18,16	18,37	18,04	18,43	57M	12.690
07/01/2019	-1,56%	-0,29	18,31	18,75	18,20	18,76	54M	11.089
04/01/2019	1,14%	0,21	18,60	18,40	18,00	18,68	77M	17.265
03/01/2019	2,28%	0,41	18,39	18,00	17,70	18,39	75M	12.363
02/01/2019	2,51%	0,44	17,98	17,62	17,50	18,18	43M	10.943
28/12/2018	2,39%	0,41	17,54	17,18	17,11	17,86	63M	10.973
27/12/2018	0,76%	0,13	17,13	17,10	16,96	17,45	53M	9.113
26/12/2018	-1,96%	-0,34	17,00	17,09	16,90	17,32	26M	6.739
21/12/2018	0,52%	0,09	17,34	17,37	17,14	17,49	60M	6.452
20/12/2018	0,88%	0,15	17,25	17,10	17,02	17,38	54M	9.713
19/12/2018	1,60%	0,27	17,10	16,87	16,87	17,58	69M	13.765
18/12/2018	-0,53%	-0,09	16,83	17,00	16,81	17,09	73M	10.690
17/12/2018	-2,48%	-0,43	16,92	17,35	16,92	17,46	62M	12.054
14/12/2018	-0,12%	-0,02	17,35	17,24	17,21	17,51	69M	10.502
13/12/2018	0,40%	0,07	17,37	17,31	17,03	17,45	62M	13.781
12/12/2018	-0,57%	-0,10	17,30	17,47	17,15	17,85	78M	17.653
11/12/2018	1,10%	0,19	17,40	17,44	17,19	17,49	53M	9.204
10/12/2018	-2,71%	-0,48	17,21	17,74	17,21	17,89	44M	10.048
07/12/2018	-0,79%	-0,14	17,69	17,91	17,63	18,02	53M	11.222
06/12/2018	-0,11%	-0,02	17,83	17,77	17,65	17,92	50M	11.176
05/12/2018	-1,05%	-0,19	17,85	18,16	17,77	18,16	27M	4.792
04/12/2018	0,45%	0,08	18,04	18,00	17,92	18,32	66M	13.811
03/12/2018	0,79%	0,14	17,96	17,98	17,87	18,10	65M	13.565
30/11/2018	-2,14%	-0,39	17,82	18,21	17,71	18,24	72M	8.368
29/11/2018	0,39%	0,07	18,21	18,12	17,91	18,40	52M	9.235
28/11/2018	0,50%	0,09	18,14	18,02	17,80	18,15	35M	7.594
27/11/2018	1,75%	0,31	18,05	17,88	17,62	18,10	55M	13.546
26/11/2018	0,34%	0,06	17,74	17,78	17,46	17,96	69M	11.897
23/11/2018	0,34%	0,06	17,68	17,65	17,53	17,93	41M	10.110
22/11/2018	-1,89%	-0,34	17,62	17,96	17,62	18,02	26M	5.211
21/11/2018	-1,32%	-0,24	17,96	18,25	17,87	18,27	55M	11.523
19/11/2018	-1,89%	-0,35	18,20	18,55	18,06	18,55	50M	8.481
16/11/2018	0,71%	0,13	18,55	18,45	18,35	18,85	85M	15.817
14/11/2018	1,60%	0,29	18,42	18,20	18,02	18,54	55M	12.347
13/11/2018	-1,73%	-0,32	18,13	18,65	18,07	18,72	56M	13.592
12/11/2018	-0,81%	-0,15	18,45	18,48	18,45	18,89	30M	7.024
09/11/2018	0,00%	0,00	18,60	18,65	18,21	18,76	54M	10.413
08/11/2018	-1,38%	-0,26	18,60	18,90	18,49	19,25	77M	15.480
07/11/2018	0,86%	0,16	18,86	18,75	18,75	19,14	56M	11.614
06/11/2018	-0,05%	-0,01	18,70	18,51	18,42	19,06	62M	11.938
05/11/2018	2,80%	0,51	18,71	18,20	18,20	18,99	68M	13.810
01/11/2018	1,11%	0,20	18,20	18,02	17,76	18,39	79M	15.352
31/10/2018	-1,64%	-0,30	18,00	18,40	17,91	18,64	93M	14.122
30/10/2018	4,57%	0,80	18,30	17,74	17,62	18,30	92M	22.542
29/10/2018	-3,21%	-0,58	17,50	18,50	17,23	18,53	121M	28.325
26/10/2018	-4,89%	-0,93	18,08	19,09	18,07	19,09	143M	26.753
25/10/2018	-1,76%	-0,34	19,01	19,44	19,01	19,72	126M	18.425
24/10/2018	0,78%	0,15	19,35	19,38	18,94	19,49	104M	13.268
23/10/2018	2,95%	0,55	19,20	18,40	18,40	19,39	73M	10.917
22/10/2018	0,27%	0,05	18,65	18,77	18,50	18,84	36M	6.829
19/10/2018	1,03%	0,19	18,60	18,58	18,39	18,70	51M	10.419
18/10/2018	-1,29%	-0,24	18,41	18,69	18,27	18,70	53M	11.328
17/10/2018	-0,53%	-0,10	18,65	18,81	18,65	19,19	62M	10.795
16/10/2018	2,46%	0,45	18,75	18,35	18,31	18,90	64M	14.716
15/10/2018	-0,71%	-0,13	18,30	18,67	18,11	18,67	34M	7.698
11/10/2018	0,16%	0,03	18,43	18,57	18,31	18,72	36M	8.928
10/10/2018	0,55%	0,10	18,40	18,30	18,10	18,66	42M	7.205
09/10/2018	-3,94%	-0,75	18,30	19,16	18,29	19,19	89M	17.360
08/10/2018	-0,26%	-0,05	19,05	19,85	18,73	19,85	139M	24.657
05/10/2018	-0,05%	-0,01	19,10	19,39	19,03	19,68	40M	9.883
04/10/2018	-1,65%	-0,32	19,11	19,55	18,96	19,71	43M	9.482
03/10/2018	-1,57%	-0,31	19,43	20,01	19,01	20,25	90M	18.092
02/10/2018	1,28%	0,25	19,74	19,64	19,64	20,00	47M	12.074
01/10/2018	-1,32%	-0,26	19,49	19,80	19,42	19,80	33M	5.913
28/09/2018	-0,75%	-0,15	19,75	19,66	19,56	19,91	40M	7.257
27/09/2018	1,12%	0,22	19,90	19,79	19,70	20,00	43M	9.018
26/09/2018	0,87%	0,17	19,68	19,50	19,43	20,00	47M	10.708
25/09/2018	1,14%	0,22	19,51	19,05	19,00	19,58	34M	7.827
24/09/2018	-0,82%	-0,16	19,29	19,40	19,22	19,69	32M	7.191
21/09/2018	1,89%	0,36	19,45	19,27	19,14	19,51	67M	6.368

Date,Open,High,Low,Close,Volume
21-Feb-19,18.93,18.93,18.63,18.88,40181759
20-Feb-19,19.35,19.57,18.73,18.79,68491106
19-Feb-19,19.15,19.46,19.15,19.39,46174715
18-Feb-19,18.90,19.17,18.75,19.08,35925097
15-Feb-19,18.72,18.99,18.66,18.90,43763656
14-Feb-19,18.66,18.93,18.38,18.84,46269693
13-Feb-19,19.08,19.08,18.55,18.66,79085128
12-Feb-19,19.23,19.23,18.64,18.87,63163158
11-Feb-19,18.97,19.11,18.48,18.89,61944076
08-Feb-19,19.15,19.67,18.64,19.00,100039854
07-Feb-19,19.45,19.64,19.12,19.17,54850129
06-Feb-19,19.79,19.95,19.30,19.34,63783351
05-Feb-19,19.70,20.05,19.57,20.05,58903756
04-Feb-19,19.59,19.94,19.38,19.70,65702604
01-Feb-19,18.86,19.63,18.86,19.63,82862298
31-Jan-19,19.50,19.62,18.84,18.84,71580057
30-Jan-19,19.38,19.50,19.03,19.42,68233766
29-Jan-19,19.18,19.55,19.13,19.21,68704682
28-Jan-19,18.90,19.23,18.75,19.12,80565219
24-Jan-19,18.77,18.99,18.60,18.82,43285074
23-Jan-19,18.70,18.85,18.38,18.77,49909323
22-Jan-19,18.82,18.93,18.51,18.56,45498838
21-Jan-19,18.69,18.89,18.46,18.82,23613834
18-Jan-19,18.92,19.10,18.70,18.70,43988839
17-Jan-19,18.95,19.00,18.71,18.80,44048920
16-Jan-19,18.58,18.98,18.48,18.92,41695309
15-Jan-19,18.99,19.05,18.37,18.53,56627429
14-Jan-19,18.59,19.00,18.54,18.90,68918887
11-Jan-19,18.51,18.77,18.41,18.69,176392774
10-Jan-19,18.37,18.59,18.25,18.50,68220904
09-Jan-19,18.16,18.47,18.10,18.36,66919311
08-Jan-19,18.37,18.43,18.04,18.16,57342247
07-Jan-19,18.75,18.76,18.20,18.31,54028192
04-Jan-19,18.40,18.68,18.00,18.60,76942806
03-Jan-19,18.00,18.39,17.70,18.39,75151724
02-Jan-19,17.62,18.18,17.50,17.98,42688569
28-Dec-18,17.18,17.86,17.11,17.54,63025456
27-Dec-18,17.10,17.45,16.96,17.13,53465999
26-Dec-18,17.09,17.32,16.90,17.00,25870493
21-Dec-18,17.37,17.49,17.14,17.34,60000596
20-Dec-18,17.10,17.38,17.02,17.25,53819422
19-Dec-18,16.87,17.58,16.87,17.10,68706646
18-Dec-18,17.00,17.09,16.81,16.83,72626550
17-Dec-18,17.35,17.46,16.92,16.92,62420882
14-Dec-18,17.24,17.51,17.21,17.35,68740431
13-Dec-18,17.31,17.45,17.03,17.37,61558734
12-Dec-18,17.47,17.85,17.15,17.30,77766042
11-Dec-18,17.44,17.49,17.19,17.40,53468028
10-Dec-18,17.74,17.89,17.21,17.21,43544531
07-Dec-18,17.91,18.02,17.63,17.69,52688227
06-Dec-18,17.77,17.92,17.65,17.83,50153629
05-Dec-18,18.16,18.16,17.77,17.85,27237547
04-Dec-18,18.00,18.32,17.92,18.04,66396868
03-Dec-18,17.98,18.10,17.87,17.96,65246470
30-Nov-18,18.21,18.24,17.71,17.82,71598904
29-Nov-18,18.12,18.40,17.91,18.21,52474193
28-Nov-18,18.02,18.15,17.80,18.14,34812770
27-Nov-18,17.88,18.10,17.62,18.05,54552861
26-Nov-18,17.78,17.96,17.46,17.74,68976009
23-Nov-18,17.65,17.93,17.53,17.68,41305966
22-Nov-18,17.96,18.02,17.62,17.62,26488586
21-Nov-18,18.25,18.27,17.87,17.96,55469251
19-Nov-18,18.55,18.55,18.06,18.20,49741868
16-Nov-18,18.45,18.85,18.35,18.55,84752641
14-Nov-18,18.20,18.54,18.02,18.42,54940994
13-Nov-18,18.65,18.72,18.07,18.13,55863787
12-Nov-18,18.48,18.89,18.45,18.45,30456238
09-Nov-18,18.65,18.76,18.21,18.60,53505150
08-Nov-18,18.90,19.25,18.49,18.60,77267983
07-Nov-18,18.75,19.14,18.75,18.86,55933531
06-Nov-18,18.51,19.06,18.42,18.70,61990773
05-Nov-18,18.20,18.99,18.20,18.71,68257824
01-Nov-18,18.02,18.39,17.76,18.20,78797798
31-Oct-18,18.40,18.64,17.91,18.00,92588794
30-Oct-18,17.74,18.30,17.62,18.30,92187733
29-Oct-18,18.50,18.53,17.23,17.50,120772037
26-Oct-18,19.09,19.09,18.07,18.08,143230455
25-Oct-18,19.44,19.72,19.01,19.01,126298961
24-Oct-18,19.38,19.49,18.94,19.35,104131959
23-Oct-18,18.40,19.39,18.40,19.20,73464100
22-Oct-18,18.77,18.84,18.50,18.65,36234277
19-Oct-18,18.58,18.70,18.39,18.60,51250556
18-Oct-18,18.69,18.70,18.27,18.41,52788711
17-Oct-18,18.81,19.19,18.65,18.65,61840964
16-Oct-18,18.35,18.90,18.31,18.75,63716484
15-Oct-18,18.67,18.67,18.11,18.30,34482244
11-Oct-18,18.57,18.72,18.31,18.43,36128049
10-Oct-18,18.30,18.66,18.10,18.40,42021691
09-Oct-18,19.16,19.19,18.29,18.30,89113153
08-Oct-18,19.85,19.85,18.73,19.05,138536548
05-Oct-18,19.39,19.68,19.03,19.10,39862220
04-Oct-18,19.55,19.71,18.96,19.11,43397229
03-Oct-18,20.01,20.25,19.01,19.43,89985229
02-Oct-18,19.64,20.00,19.64,19.74,46724876
01-Oct-18,19.80,19.80,19.42,19.49,32510627
28-Sep-18,19.66,19.91,19.56,19.75,39812306
27-Sep-18,19.79,20.00,19.70,19.90,42590963
26-Sep-18,19.50,20.00,19.43,19.68,46892818
25-Sep-18,19.05,19.58,19.00,19.51,33937693
24-Sep-18,19.40,19.69,19.22,19.29,31715511
21-Sep-18,19.27,19.51,19.14,19.45,67350191
20-Sep-18,19.13,19.32,18.91,19.09,67350191
19-Sep-18,19.04,19.21,18.83,18.99,67350191
18-Sep-18,19.08,19.55,19.08,19.15,67350191
17-Sep-18,19.19,19.49,19.00,19.30,67350191
14-Sep-18,18.72,19.27,18.67,19.20,67350191
13-Sep-18,19.02,19.03,18.37,18.74,67350191
12-Sep-18,19.31,19.32,18.78,18.80,67350191
11-Sep-18,19.17,19.57,19.01,19.10,67350191
10-Sep-18,19.61,19.87,19.43,19.55,67350191
06-Sep-18,18.65,19.84,18.57,19.49,67350191
05-Sep-18,18.47,18.70,18.35,18.57,67350191
04-Sep-18,18.88,18.88,18.36,18.65,67350191
03-Sep-18,19.04,19.09,18.59,18.80,67350191
31-Aug-18,18.66,19.14,18.66,19.14,67350191
30-Aug-18,18.60,18.89,18.45,18.84,67350191
29-Aug-18,18.49,18.79,18.37,18.75,67350191
28-Aug-18,18.00,18.50,17.84,18.49,67350191
27-Aug-18,17.92,18.12,17.80,18.00,67350191
24-Aug-18,18.04,18.13,17.57,17.68,67350191
23-Aug-18,17.98,18.16,17.71,17.88,67350191
22-Aug-18,17.41,18.08,17.41,17.87,67350191
21-Aug-18,17.40,17.78,17.40,17.50,67350191
20-Aug-18,17.35,17.55,17.21,17.44,67350191
17-Aug-18,17.55,17.73,17.31,17.50,67350191
16-Aug-18,17.65,17.84,17.47,17.70,67350191
15-Aug-18,17.36,17.84,17.31,17.63,67350191
14-Aug-18,17.87,18.09,17.48,17.57,67350191
13-Aug-18,17.21,17.78,17.13,17.63,67350191
10-Aug-18,17.82,18.05,17.26,17.33,67350191
09-Aug-18,18.05,18.29,17.71,18.06,67350191
08-Aug-18,18.73,18.73,17.92,18.13,67350191
07-Aug-18,18.30,18.70,18.26,18.53,67350191
06-Aug-18,18.14,18.55,18.09,18.25,67350191

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WEGE3