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
19/10/2020	0,01%	0,01	82,06	83,01	81,11	83,81	479M	25.218
16/10/2020	1,58%	1,28	82,05	81,06	80,91	83,36	530M	29.772
15/10/2020	0,24%	0,19	80,77	79,64	78,10	81,28	493M	24.468
14/10/2020	1,81%	1,43	80,58	79,26	79,26	80,98	531M	26.503
13/10/2020	2,93%	2,25	79,15	77,88	77,35	79,47	477M	26.268
09/10/2020	2,29%	1,72	76,90	74,94	74,55	77,18	442M	24.950
08/10/2020	2,75%	2,01	75,18	73,36	73,32	75,56	540M	33.180
07/10/2020	2,36%	1,69	73,17	71,78	71,68	74,19	567M	30.475
06/10/2020	1,85%	1,30	71,48	70,41	70,30	72,29	556M	32.312
05/10/2020	4,67%	3,13	70,18	67,25	67,12	70,18	499M	32.581
02/10/2020	0,22%	0,15	67,05	66,48	65,80	67,38	387M	24.367

01/10/2020	1,83%	1,20	66,90	65,84	64,94	66,90	342M	20.918
30/09/2020	1,17%	0,76	65,70	65,21	64,00	65,72	415M	22.645
29/09/2020	3,26%	2,05	64,94	63,00	62,61	65,06	440M	25.983
28/09/2020	-2,12%	-1,36	62,89	65,10	62,59	66,11	482M	30.692
25/09/2020	-0,37%	-0,24	64,25	63,81	63,10	64,27	197M	14.537
24/09/2020	3,18%	1,99	64,49	62,51	62,51	65,12	325M	24.521
23/09/2020	-3,28%	-2,12	62,50	64,84	62,50	65,83	313M	23.205
22/09/2020	1,92%	1,22	64,62	63,63	63,21	65,24	324M	22.573
21/09/2020	2,27%	1,41	63,40	61,30	60,75	63,78	316M	21.094
18/09/2020	-1,32%	-0,83	61,99	62,30	61,76	63,45	373M	21.321
17/09/2020	-0,19%	-0,12	62,82	62,35	62,00	63,15	179M	14.073
16/09/2020	-1,78%	-1,14	62,94	64,24	62,94	65,25	281M	20.275
15/09/2020	1,18%	0,75	64,08	63,70	62,94	64,49	248M	19.132
14/09/2020	2,00%	1,24	63,33	63,00	62,61	63,79	211M	17.481
11/09/2020	-0,53%	-0,33	62,09	63,07	61,63	64,42	456M	35.689
10/09/2020	-3,87%	-2,51	62,42	64,90	62,42	64,90	269M	18.584
09/09/2020	3,06%	1,93	64,93	63,51	63,26	65,47	297M	21.634
08/09/2020	-2,31%	-1,49	63,00	64,19	62,60	64,19	312M	21.280
04/09/2020	0,09%	0,06	64,49	65,00	61,87	65,15	470M	26.078
03/09/2020	-3,56%	-2,38	64,43	66,70	63,40	67,22	445M	32.757
02/09/2020	-0,18%	-0,12	66,81	67,20	65,94	68,13	355M	25.279
01/09/2020	3,57%	2,31	66,93	65,70	65,19	67,10	264M	20.498
31/08/2020	-3,82%	-2,57	64,62	67,12	64,62	67,12	527M	21.974
28/08/2020	1,36%	0,90	67,19	66,80	66,09	67,98	259M	20.518
27/08/2020	-0,21%	-0,14	66,29	66,90	65,52	67,29	231M	14.741
26/08/2020	-2,72%	-1,86	66,43	68,29	65,80	68,74	462M	31.680
25/08/2020	2,74%	1,82	68,29	66,56	66,56	68,54	343M	20.379
24/08/2020	-1,67%	-1,13	66,47	67,76	66,25	68,60	351M	20.205
21/08/2020	0,57%	0,38	67,60	67,11	66,10	67,61	308M	19.424
20/08/2020	2,03%	1,34	67,22	64,99	64,21	67,94	493M	32.209
19/08/2020	-2,69%	-1,82	65,88	68,01	65,76	68,45	363M	24.670
18/08/2020	-0,40%	-0,27	67,70	69,29	67,32	69,33	361M	21.983
17/08/2020	-1,73%	-1,20	67,97	68,99	67,15	69,59	324M	20.515
14/08/2020	0,39%	0,27	69,17	68,97	68,21	70,43	310M	20.068
13/08/2020	1,32%	0,90	68,90	68,50	68,40	70,92	519M	30.417
12/08/2020	0,94%	0,63	68,00	68,10	66,11	68,45	320M	22.430
11/08/2020	-2,35%	-1,62	67,37	69,47	67,37	69,93	273M	18.729
10/08/2020	0,79%	0,54	68,99	68,54	67,29	69,36	246M	20.514
07/08/2020	-1,98%	-1,38	68,45	69,03	68,18	70,19	326M	23.254
06/08/2020	2,39%	1,63	69,83	68,59	68,31	69,89	280M	21.093
05/08/2020	2,11%	1,41	68,20	67,89	67,55	69,28	368M	25.084
04/08/2020	0,33%	0,22	66,79	65,90	65,50	67,53	424M	29.654
03/08/2020	-1,16%	-0,78	66,57	67,36	66,10	67,53	373M	29.195
31/07/2020	-0,96%	-0,65	67,35	68,39	67,00	68,60	289M	21.472
30/07/2020	1,52%	1,02	68,00	66,13	64,60	68,00	289M	22.608
29/07/2020	-0,31%	-0,21	66,98	67,76	66,00	68,05	424M	32.099
28/07/2020	-3,95%	-2,76	67,19	69,80	67,10	69,85	447M	31.984
27/07/2020	4,86%	3,24	69,95	67,81	67,73	71,02	505M	31.011
24/07/2020	-0,40%	-0,27	66,71	66,81	65,41	67,82	439M	26.633
23/07/2020	-1,79%	-1,22	66,98	68,00	66,61	69,80	675M	40.367
22/07/2020	13,89%	8,32	68,20	62,70	62,51	68,90	1.179M	62.709
21/07/2020	-0,47%	-0,28	59,88	60,50	59,01	61,03	302M	23.789
20/07/2020	3,56%	2,07	60,16	58,40	58,20	60,16	309M	21.528
17/07/2020	6,49%	3,54	58,09	55,03	54,70	58,46	368M	27.964
16/07/2020	0,37%	0,20	54,55	54,14	53,67	55,72	279M	22.698
15/07/2020	0,67%	0,36	54,35	54,54	54,08	54,70	251M	20.662
14/07/2020	-1,73%	-0,95	53,99	54,50	53,82	55,58	282M	23.340
13/07/2020	0,44%	0,24	54,94	54,80	54,60	55,89	281M	20.910
10/07/2020	0,44%	0,24	54,70	54,59	53,93	55,22	200M	15.997
09/07/2020	0,29%	0,16	54,46	54,62	54,12	54,77	204M	15.362
08/07/2020	0,72%	0,39	54,30	54,00	53,80	55,00	207M	17.968
07/07/2020	1,33%	0,71	53,91	53,28	52,15	54,14	257M	19.762
06/07/2020	-1,48%	-0,80	53,20	55,00	53,03	55,00	299M	23.397
03/07/2020	0,80%	0,43	54,00	53,59	53,21	54,27	177M	12.131
02/07/2020	1,86%	0,98	53,57	53,31	53,01	54,25	260M	20.213
01/07/2020	3,91%	1,98	52,59	50,80	50,80	52,59	233M	21.314
30/06/2020	1,38%	0,69	50,61	49,69	49,55	51,48	281M	22.486
29/06/2020	-0,16%	-0,08	49,92	50,41	49,21	50,72	170M	14.956
26/06/2020	1,58%	0,78	50,00	49,19	48,92	51,17	414M	34.457
25/06/2020	6,88%	3,17	49,22	46,10	46,06	49,50	375M	29.940
24/06/2020	-0,15%	-0,07	46,05	45,75	45,23	46,74	167M	15.888
23/06/2020	1,14%	0,52	46,12	46,30	45,68	46,79	150M	13.869
22/06/2020	-1,32%	-0,61	45,60	46,30	45,52	46,70	136M	15.330
19/06/2020	0,17%	0,08	46,21	46,80	45,99	47,00	385M	16.439
18/06/2020	-0,06%	-0,03	46,13	46,16	45,74	46,67	121M	11.842
17/06/2020	3,13%	1,40	46,16	45,06	45,06	47,00	220M	19.770
16/06/2020	1,11%	0,49	44,76	45,20	44,76	46,17	204M	19.841
15/06/2020	0,05%	0,02	44,27	43,00	43,00	44,92	176M	19.830
12/06/2020	-1,64%	-0,74	44,25	43,55	42,70	44,63	250M	25.413
10/06/2020	-1,79%	-0,82	44,99	45,93	44,47	46,64	220M	21.541
09/06/2020	0,02%	0,01	45,81	44,73	43,85	46,08	190M	19.090
08/06/2020	3,32%	1,47	45,80	44,89	44,26	46,28	191M	18.589
05/06/2020	1,21%	0,53	44,33	44,50	44,05	45,43	273M	25.802
04/06/2020	2,82%	1,20	43,80	42,10	41,27	43,86	251M	19.731
03/06/2020	0,42%	0,18	42,60	43,30	42,31	43,80	197M	18.928
02/06/2020	0,62%	0,26	42,42	42,42	41,81	42,80	141M	14.720
01/06/2020	0,79%	0,33	42,16	41,89	41,81	43,00	235M	19.990
29/05/2020	2,83%	1,15	41,83	40,20	39,61	41,83	363M	27.650
28/05/2020	0,25%	0,10	40,68	40,37	40,15	41,15	189M	20.200
27/05/2020	0,40%	0,16	40,58	40,84	39,60	40,98	196M	21.340
26/05/2020	6,26%	2,38	40,42	38,81	38,50	40,55	289M	28.082
25/05/2020	2,15%	0,80	38,04	38,11	37,62	38,55	141M	15.055
22/05/2020	-0,53%	-0,20	37,24	37,41	36,70	38,43	181M	20.680
21/05/2020	-0,53%	-0,20	37,44	37,83	36,97	38,05	187M	18.705
20/05/2020	1,95%	0,72	37,64	37,05	37,05	38,67	197M	23.356
19/05/2020	0,82%	0,30	36,92	36,72	36,33	38,00	226M	28.816
18/05/2020	0,58%	0,21	36,62	37,39	36,58	37,48	154M	18.964
15/05/2020	-2,52%	-0,94	36,41	37,08	36,00	37,41	213M	24.013
14/05/2020	-1,71%	-0,65	37,35	37,80	36,32	38,06	232M	25.963
13/05/2020	1,33%	0,50	38,00	37,91	37,44	38,56	202M	21.042
12/05/2020	-3,43%	-1,33	37,50	38,99	37,15	39,38	160M	18.951
11/05/2020	1,54%	0,59	38,83	38,31	38,15	39,24	190M	20.806
08/05/2020	-2,17%	-0,85	38,24	40,00	38,00	40,10	196M	19.814
07/05/2020	0,67%	0,26	39,09	39,23	38,72	40,89	381M	40.938
06/05/2020	-0,46%	-0,18	38,83	39,06	37,70	39,23	256M	26.249
05/05/2020	-2,08%	-0,83	39,01	40,30	38,83	40,72	163M	17.987
04/05/2020	-0,25%	-0,10	39,84	38,98	38,21	39,99	192M	23.499
30/04/2020	-3,53%	-1,46	39,94	40,65	39,20	41,29	280M	21.124
29/04/2020	-0,43%	-0,18	41,40	43,21	41,40	44,05	316M	32.632
28/04/2020	2,41%	0,98	41,58	42,00	40,40	42,30	307M	29.085
27/04/2020	4,88%	1,89	40,60	39,32	38,83	41,06	257M	20.506
24/04/2020	-2,22%	-0,88	38,71	38,68	35,25	39,44	401M	45.990
23/04/2020	-3,25%	-1,33	39,59	41,55	38,91	41,95	236M	26.163
22/04/2020	4,65%	1,82	40,92	39,30	39,19	41,20	219M	25.636
20/04/2020	1,66%	0,64	39,10	37,68	36,94	39,56	227M	16.793
17/04/2020	1,18%	0,45	38,46	38,92	37,78	38,98	262M	18.183
16/04/2020	0,03%	0,01	38,01	38,17	37,73	38,91	268M	23.484
15/04/2020	-2,31%	-0,90	38,00	38,10	38,00	39,05	227M	22.840
14/04/2020	-0,92%	-0,36	38,90	40,01	38,90	40,48	228M	26.090
13/04/2020	2,51%	0,96	39,26	38,14	37,60	39,50	143M	16.746
09/04/2020	-4,23%	-1,69	38,30	40,54	38,19	41,40	249M	27.152
08/04/2020	7,21%	2,69	39,99	37,50	37,50	40,08	285M	27.460
07/04/2020	-	-	37,30	35,50	35,25	37,69	319M	31.218

Date,Open,High,Low,Close,Volume
19-Oct-20,83.01,83.81,81.11,82.06,479134033
16-Oct-20,81.06,83.36,80.91,82.05,529642917
15-Oct-20,79.64,81.28,78.10,80.77,492749491
14-Oct-20,79.26,80.98,79.26,80.58,531141846
13-Oct-20,77.88,79.47,77.35,79.15,477289760
09-Oct-20,74.94,77.18,74.55,76.90,441794558
08-Oct-20,73.36,75.56,73.32,75.18,540288004
07-Oct-20,71.78,74.19,71.68,73.17,567024108
06-Oct-20,70.41,72.29,70.30,71.48,556117856
05-Oct-20,67.25,70.18,67.12,70.18,499236688
02-Oct-20,66.48,67.38,65.80,67.05,386644150
01-Oct-20,65.84,66.90,64.94,66.90,342238131
30-Sep-20,65.21,65.72,64.00,65.70,415394333
29-Sep-20,63.00,65.06,62.61,64.94,440154864
28-Sep-20,65.10,66.11,62.59,62.89,481593218
25-Sep-20,63.81,64.27,63.10,64.25,197145450
24-Sep-20,62.51,65.12,62.51,64.49,325077185
23-Sep-20,64.84,65.83,62.50,62.50,312898680
22-Sep-20,63.63,65.24,63.21,64.62,323739345
21-Sep-20,61.30,63.78,60.75,63.40,316106299
18-Sep-20,62.30,63.45,61.76,61.99,373280090
17-Sep-20,62.35,63.15,62.00,62.82,179442189
16-Sep-20,64.24,65.25,62.94,62.94,280980523
15-Sep-20,63.70,64.49,62.94,64.08,248269449
14-Sep-20,63.00,63.79,62.61,63.33,211147968
11-Sep-20,63.07,64.42,61.63,62.09,455634908
10-Sep-20,64.90,64.90,62.42,62.42,269474191
09-Sep-20,63.51,65.47,63.26,64.93,296783189
08-Sep-20,64.19,64.19,62.60,63.00,312090679
04-Sep-20,65.00,65.15,61.87,64.49,469679586
03-Sep-20,66.70,67.22,63.40,64.43,444853414
02-Sep-20,67.20,68.13,65.94,66.81,354697556
01-Sep-20,65.70,67.10,65.19,66.93,264342450
31-Aug-20,67.12,67.12,64.62,64.62,526870943
28-Aug-20,66.80,67.98,66.09,67.19,259310983
27-Aug-20,66.90,67.29,65.52,66.29,230702373
26-Aug-20,68.29,68.74,65.80,66.43,461930706
25-Aug-20,66.56,68.54,66.56,68.29,342856812
24-Aug-20,67.76,68.60,66.25,66.47,350847931
21-Aug-20,67.11,67.61,66.10,67.60,307701055
20-Aug-20,64.99,67.94,64.21,67.22,493058757
19-Aug-20,68.01,68.45,65.76,65.88,362870454
18-Aug-20,69.29,69.33,67.32,67.70,361212704
17-Aug-20,68.99,69.59,67.15,67.97,324367414
14-Aug-20,68.97,70.43,68.21,69.17,310374507
13-Aug-20,68.50,70.92,68.40,68.90,519101508
12-Aug-20,68.10,68.45,66.11,68.00,320051800
11-Aug-20,69.47,69.93,67.37,67.37,272823729
10-Aug-20,68.54,69.36,67.29,68.99,246396548
07-Aug-20,69.03,70.19,68.18,68.45,325988578
06-Aug-20,68.59,69.89,68.31,69.83,280053718
05-Aug-20,67.89,69.28,67.55,68.20,368030035
04-Aug-20,65.90,67.53,65.50,66.79,423933956
03-Aug-20,67.36,67.53,66.10,66.57,373440054
31-Jul-20,68.39,68.60,67.00,67.35,289474346
30-Jul-20,66.13,68.00,64.60,68.00,289051777
29-Jul-20,67.76,68.05,66.00,66.98,424444780
28-Jul-20,69.80,69.85,67.10,67.19,446562052
27-Jul-20,67.81,71.02,67.73,69.95,505072819
24-Jul-20,66.81,67.82,65.41,66.71,438830379
23-Jul-20,68.00,69.80,66.61,66.98,674684555
22-Jul-20,62.70,68.90,62.51,68.20,1179484633
21-Jul-20,60.50,61.03,59.01,59.88,302124110
20-Jul-20,58.40,60.16,58.20,60.16,309213756
17-Jul-20,55.03,58.46,54.70,58.09,368314795
16-Jul-20,54.14,55.72,53.67,54.55,279140507
15-Jul-20,54.54,54.70,54.08,54.35,251025722
14-Jul-20,54.50,55.58,53.82,53.99,281605593
13-Jul-20,54.80,55.89,54.60,54.94,281029637
10-Jul-20,54.59,55.22,53.93,54.70,200135842
09-Jul-20,54.62,54.77,54.12,54.46,204133764
08-Jul-20,54.00,55.00,53.80,54.30,207017376
07-Jul-20,53.28,54.14,52.15,53.91,257186205
06-Jul-20,55.00,55.00,53.03,53.20,298768053
03-Jul-20,53.59,54.27,53.21,54.00,176807067
02-Jul-20,53.31,54.25,53.01,53.57,259521585
01-Jul-20,50.80,52.59,50.80,52.59,232665155
30-Jun-20,49.69,51.48,49.55,50.61,280752896
29-Jun-20,50.41,50.72,49.21,49.92,169696821
26-Jun-20,49.19,51.17,48.92,50.00,413854620
25-Jun-20,46.10,49.50,46.06,49.22,375133232
24-Jun-20,45.75,46.74,45.23,46.05,166790522
23-Jun-20,46.30,46.79,45.68,46.12,149548777
22-Jun-20,46.30,46.70,45.52,45.60,136283359
19-Jun-20,46.80,47.00,45.99,46.21,385349372
18-Jun-20,46.16,46.67,45.74,46.13,121245094
17-Jun-20,45.06,47.00,45.06,46.16,219647682
16-Jun-20,45.20,46.17,44.76,44.76,203853239
15-Jun-20,43.00,44.92,43.00,44.27,176398291
12-Jun-20,43.55,44.63,42.70,44.25,250126226
10-Jun-20,45.93,46.64,44.47,44.99,220495793
09-Jun-20,44.73,46.08,43.85,45.81,190080400
08-Jun-20,44.89,46.28,44.26,45.80,191344954
05-Jun-20,44.50,45.43,44.05,44.33,272539481
04-Jun-20,42.10,43.86,41.27,43.80,251073579
03-Jun-20,43.30,43.80,42.31,42.60,197227598
02-Jun-20,42.42,42.80,41.81,42.42,141238604
01-Jun-20,41.89,43.00,41.81,42.16,234635879
29-May-20,40.20,41.83,39.61,41.83,363459579
28-May-20,40.37,41.15,40.15,40.68,189445807
27-May-20,40.84,40.98,39.60,40.58,196372646
26-May-20,38.81,40.55,38.50,40.42,288850979
25-May-20,38.11,38.55,37.62,38.04,140913923
22-May-20,37.41,38.43,36.70,37.24,181338713
21-May-20,37.83,38.05,36.97,37.44,187449196
20-May-20,37.05,38.67,37.05,37.64,197401496
19-May-20,36.72,38.00,36.33,36.92,226078149
18-May-20,37.39,37.48,36.58,36.62,153977855
15-May-20,37.08,37.41,36.00,36.41,213368947
14-May-20,37.80,38.06,36.32,37.35,232007494
13-May-20,37.91,38.56,37.44,38.00,202479969
12-May-20,38.99,39.38,37.15,37.50,159772971
11-May-20,38.31,39.24,38.15,38.83,190205189
08-May-20,40.00,40.10,38.00,38.24,196016336
07-May-20,39.23,40.89,38.72,39.09,381065023
06-May-20,39.06,39.23,37.70,38.83,256158808
05-May-20,40.30,40.72,38.83,39.01,162738021
04-May-20,38.98,39.99,38.21,39.84,192470780
30-Apr-20,40.65,41.29,39.20,39.94,279855114
29-Apr-20,43.21,44.05,41.40,41.40,316289682
28-Apr-20,42.00,42.30,40.40,41.58,307469053
27-Apr-20,39.32,41.06,38.83,40.60,257306062
24-Apr-20,38.68,39.44,35.25,38.71,400585074
23-Apr-20,41.55,41.95,38.91,39.59,235608020
22-Apr-20,39.30,41.20,39.19,40.92,218556855
20-Apr-20,37.68,39.56,36.94,39.10,227388599
17-Apr-20,38.92,38.98,37.78,38.46,262311736
16-Apr-20,38.17,38.91,37.73,38.01,268194024
15-Apr-20,38.10,39.05,38.00,38.00,227495931
14-Apr-20,40.01,40.48,38.90,38.90,227603064
13-Apr-20,38.14,39.50,37.60,39.26,142649140
09-Apr-20,40.54,41.40,38.19,38.30,248842623
08-Apr-20,37.50,40.08,37.50,39.99,285410121
07-Apr-20,35.50,37.69,35.25,37.30,318983067

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WEGE3

cotações, gráficos e mais...