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
30/06/2022	1,61%	0,42	26,45	25,70	25,53	26,58	283M	26.356
29/06/2022	-0,46%	-0,12	26,03	26,19	25,92	26,44	124M	13.524
28/06/2022	0,85%	0,22	26,15	26,06	25,87	26,52	153M	13.659
27/06/2022	-2,00%	-0,53	25,93	26,65	25,88	26,70	161M	14.635
24/06/2022	2,12%	0,55	26,46	26,07	25,87	26,98	304M	24.554
23/06/2022	0,47%	0,12	25,91	25,91	25,56	26,35	268M	20.267
22/06/2022	1,94%	0,49	25,79	25,10	24,85	26,20	346M	24.970
21/06/2022	4,98%	1,20	25,30	24,23	24,01	25,38	530M	29.148
20/06/2022	5,56%	1,27	24,10	23,42	23,40	24,47	384M	30.435
17/06/2022	-4,88%	-1,17	22,83	23,56	22,82	23,63	388M	22.669
15/06/2022	-1,03%	-0,25	24,00	24,51	23,65	24,51	380M	30.669

14/06/2022	1,81%	0,43	24,25	23,86	23,69	24,50	245M	23.200
13/06/2022	-0,75%	-0,18	23,82	23,70	23,51	23,98	333M	27.189
10/06/2022	-2,12%	-0,52	24,00	24,50	23,87	24,64	220M	22.672
09/06/2022	0,45%	0,11	24,52	24,41	24,08	25,06	306M	28.030
08/06/2022	-5,93%	-1,54	24,41	25,76	24,41	25,84	377M	28.140
07/06/2022	-0,12%	-0,03	25,95	25,74	25,70	26,07	158M	18.381
06/06/2022	0,23%	0,06	25,98	26,11	25,76	26,44	145M	22.249
03/06/2022	-1,56%	-0,41	25,92	26,34	25,81	26,34	118M	12.242
02/06/2022	0,46%	0,12	26,33	26,50	25,88	26,63	166M	17.141
01/06/2022	3,31%	0,84	26,21	25,61	25,32	26,43	190M	20.778
31/05/2022	-0,67%	-0,17	25,37	25,59	25,15	25,73	757M	31.143
30/05/2022	-2,59%	-0,68	25,54	26,50	25,35	26,54	192M	18.861
27/05/2022	1,98%	0,51	26,22	25,75	25,57	26,37	208M	19.529
26/05/2022	1,58%	0,40	25,71	25,34	25,22	25,99	205M	20.433
25/05/2022	-2,95%	-0,77	25,31	25,84	24,90	25,96	280M	26.899
24/05/2022	-1,84%	-0,49	26,08	26,30	25,69	26,48	222M	24.042
23/05/2022	2,23%	0,58	26,57	26,02	25,95	26,72	213M	24.478
20/05/2022	1,80%	0,46	25,99	25,70	25,55	26,10	241M	21.423
19/05/2022	-3,41%	-0,90	25,53	26,55	25,52	26,55	235M	25.861
18/05/2022	-1,78%	-0,48	26,43	26,88	26,29	27,02	248M	25.251
17/05/2022	2,71%	0,71	26,91	26,53	26,13	27,10	275M	26.113
16/05/2022	-1,13%	-0,30	26,20	26,50	25,91	26,51	198M	19.933
13/05/2022	0,34%	0,09	26,50	26,73	26,41	27,06	165M	19.294
12/05/2022	1,19%	0,31	26,41	26,11	25,81	26,52	221M	20.849
11/05/2022	-0,08%	-0,02	26,10	26,12	25,90	26,40	228M	25.679
10/05/2022	-2,03%	-0,54	26,12	26,96	26,04	27,06	219M	25.803
09/05/2022	-1,80%	-0,49	26,66	26,90	26,63	27,50	273M	35.107
06/05/2022	-3,59%	-1,01	27,15	28,09	26,93	28,09	356M	38.492
05/05/2022	-2,70%	-0,78	28,16	28,70	27,67	28,88	311M	36.362
04/05/2022	1,87%	0,53	28,94	28,40	27,98	29,16	249M	28.879
03/05/2022	-1,83%	-0,53	28,41	29,04	28,25	29,04	281M	29.049
02/05/2022	-3,85%	-1,16	28,94	29,91	28,48	30,28	356M	34.315
29/04/2022	-3,31%	-1,03	30,10	31,52	29,97	31,55	295M	31.797
28/04/2022	-1,58%	-0,50	31,13	31,85	30,85	31,96	249M	23.460
27/04/2022	5,50%	1,65	31,63	30,68	30,23	31,82	404M	38.290
26/04/2022	-3,94%	-1,23	29,98	31,18	29,83	31,32	341M	36.367
25/04/2022	-0,32%	-0,10	31,21	31,03	30,92	31,62	186M	19.657
22/04/2022	-0,35%	-0,11	31,31	30,83	30,59	31,51	330M	31.447
20/04/2022	0,16%	0,05	31,42	31,44	31,26	31,93	174M	20.872
19/04/2022	-1,69%	-0,54	31,37	31,55	30,67	31,58	376M	33.567
18/04/2022	-1,18%	-0,38	31,91	32,15	31,40	32,37	221M	18.991
14/04/2022	-0,83%	-0,27	32,29	32,56	32,08	32,89	151M	15.012
13/04/2022	0,59%	0,19	32,56	32,64	32,21	32,83	246M	24.907
12/04/2022	-0,55%	-0,18	32,37	32,79	32,23	33,23	255M	24.554
11/04/2022	-4,66%	-1,59	32,55	33,71	32,55	34,02	288M	25.960
08/04/2022	0,06%	0,02	34,14	34,00	33,66	34,63	171M	22.268
07/04/2022	-0,61%	-0,21	34,12	34,33	33,96	34,53	171M	17.398
06/04/2022	-0,87%	-0,30	34,33	34,35	33,69	35,01	283M	31.896
05/04/2022	-1,11%	-0,39	34,63	35,02	34,56	35,38	169M	19.533
04/04/2022	-1,02%	-0,36	35,02	35,40	34,51	35,40	190M	22.147
01/04/2022	1,46%	0,51	35,38	35,20	35,09	35,83	430M	51.254
31/03/2022	2,11%	0,72	34,87	34,37	34,37	35,30	386M	29.469
30/03/2022	0,59%	0,20	34,15	33,95	33,86	34,39	190M	20.481
29/03/2022	1,04%	0,35	33,95	34,00	33,77	34,41	214M	23.545
28/03/2022	2,19%	0,72	33,60	33,00	32,75	33,94	293M	27.550
25/03/2022	-0,75%	-0,25	32,88	33,28	32,42	33,58	235M	26.797
24/03/2022	1,16%	0,38	33,13	32,93	32,65	33,48	232M	32.074
23/03/2022	-0,76%	-0,25	32,75	32,92	32,38	33,10	281M	19.881
22/03/2022	1,38%	0,45	33,00	32,98	32,71	33,47	232M	31.546
21/03/2022	-2,22%	-0,74	32,55	33,15	32,01	33,29	273M	27.603
18/03/2022	0,57%	0,19	33,29	33,03	32,51	33,39	410M	22.372
17/03/2022	3,50%	1,12	33,10	32,00	31,51	33,25	330M	28.100
16/03/2022	5,89%	1,78	31,98	30,30	29,73	32,02	401M	42.222
15/03/2022	-2,64%	-0,82	30,20	30,90	30,10	31,96	307M	39.258
14/03/2022	-1,18%	-0,37	31,02	31,39	30,94	31,56	132M	15.770
11/03/2022	-1,04%	-0,33	31,39	31,82	31,11	32,07	145M	19.266
10/03/2022	-2,91%	-0,95	31,72	32,37	31,18	32,39	217M	22.772
09/03/2022	3,48%	1,10	32,67	31,85	31,53	32,85	291M	37.609
08/03/2022	1,58%	0,49	31,57	31,08	31,08	32,10	305M	36.678
07/03/2022	-1,36%	-0,43	31,08	31,01	30,85	31,97	352M	36.519
04/03/2022	0,83%	0,26	31,51	31,25	31,07	32,28	293M	33.431
03/03/2022	3,31%	1,00	31,25	30,25	30,13	31,39	316M	33.178
02/03/2022	2,89%	0,85	30,25	29,40	29,35	30,79	317M	25.505
25/02/2022	0,27%	0,08	29,40	28,98	28,80	29,86	398M	42.970
24/02/2022	2,52%	0,72	29,32	27,74	27,52	29,57	286M	33.551
23/02/2022	-3,15%	-0,93	28,60	29,61	28,50	30,17	212M	25.657
22/02/2022	0,03%	0,01	29,53	29,80	29,53	30,09	152M	16.689
21/02/2022	-0,97%	-0,29	29,52	29,81	29,36	29,89	141M	15.190
18/02/2022	-2,74%	-0,84	29,81	30,83	29,68	31,00	203M	24.504
17/02/2022	-2,08%	-0,65	30,65	31,56	30,57	31,82	251M	25.472
16/02/2022	-4,81%	-1,58	31,30	33,00	30,77	33,17	651M	63.381
15/02/2022	8,02%	2,44	32,88	31,00	30,96	32,88	380M	43.940
14/02/2022	3,08%	0,91	30,44	29,50	29,50	30,94	333M	37.964
11/02/2022	-0,71%	-0,21	29,53	29,80	29,46	30,01	278M	31.998
10/02/2022	-1,82%	-0,55	29,74	30,29	29,62	30,55	256M	31.598
09/02/2022	0,23%	0,07	30,29	30,54	30,27	30,97	153M	17.594
08/02/2022	-2,52%	-0,78	30,22	30,77	30,05	30,94	195M	19.320
07/02/2022	0,49%	0,15	31,00	30,90	30,52	31,34	155M	14.480
04/02/2022	-0,32%	-0,10	30,85	30,96	30,44	30,98	159M	14.965
03/02/2022	-2,58%	-0,82	30,95	31,82	30,87	32,11	172M	16.693
02/02/2022	-0,90%	-0,29	31,77	32,21	31,66	32,92	158M	19.228
01/02/2022	-0,31%	-0,10	32,06	32,10	31,77	32,69	143M	17.708
31/01/2022	1,71%	0,54	32,16	31,63	31,43	32,50	231M	22.099
28/01/2022	-2,41%	-0,78	31,62	32,33	30,96	32,33	284M	29.927
27/01/2022	5,40%	1,66	32,40	30,99	30,75	32,50	331M	31.308
26/01/2022	1,79%	0,54	30,74	30,45	30,26	31,34	376M	38.787
25/01/2022	1,00%	0,30	30,20	29,87	29,62	30,34	211M	30.898
24/01/2022	-2,32%	-0,71	29,90	30,55	29,33	30,56	319M	40.230
21/01/2022	-0,42%	-0,13	30,61	30,69	30,12	30,75	201M	23.765
20/01/2022	0,79%	0,24	30,74	30,57	30,34	31,18	196M	19.371
19/01/2022	-0,13%	-0,04	30,50	30,81	30,45	31,30	205M	23.848
18/01/2022	0,63%	0,19	30,54	30,31	29,89	30,78	302M	27.394
17/01/2022	-1,14%	-0,35	30,35	30,61	30,03	30,78	157M	24.945
14/01/2022	6,04%	1,75	30,70	29,00	28,73	30,86	379M	33.850
13/01/2022	-4,20%	-1,27	28,95	30,16	28,95	30,33	374M	28.062
12/01/2022	4,06%	1,18	30,22	28,99	28,69	30,40	320M	44.189
11/01/2022	1,68%	0,48	29,04	28,51	28,13	29,07	209M	30.511
10/01/2022	-2,89%	-0,85	28,56	29,31	28,31	29,45	223M	34.009
07/01/2022	-2,52%	-0,76	29,41	30,22	29,30	30,33	183M	27.081
06/01/2022	-0,03%	-0,01	30,17	30,22	29,96	30,98	184M	29.452
05/01/2022	-5,27%	-1,68	30,18	31,76	30,10	31,76	257M	33.555
04/01/2022	-0,50%	-0,16	31,86	32,22	31,75	32,33	143M	21.019
03/01/2022	-2,91%	-0,96	32,02	32,72	32,02	33,48	177M	26.869
30/12/2021	0,73%	0,24	32,98	32,92	32,73	33,52	161M	14.909
29/12/2021	-1,65%	-0,55	32,74	33,40	32,45	33,40	101M	14.771
28/12/2021	0,36%	0,12	33,29	33,21	32,94	33,77	122M	14.878
27/12/2021	-0,90%	-0,30	33,17	33,47	33,10	33,94	148M	13.514
23/12/2021	-0,59%	-0,20	33,47	33,89	33,17	33,91	72M	9.974
22/12/2021	-0,74%	-0,25	33,67	34,19	33,36	34,19	92M	10.110
21/12/2021	-0,26%	-0,09	33,92	34,02	33,71	34,23	112M	13.196
20/12/2021	-2,41%	-0,84	34,01	34,01	33,48	34,30	141M	21.372
17/12/2021	-2,11%	-0,75	34,85	35,47	34,62	35,57	293M	19.227
16/12/2021	-	-	35,60	35,92	35,32	36,29	231M	20.798

Date,Open,High,Low,Close,Volume
30-Jun-22,25.70,26.58,25.53,26.45,283120875
29-Jun-22,26.19,26.44,25.92,26.03,123565954
28-Jun-22,26.06,26.52,25.87,26.15,152632631
27-Jun-22,26.65,26.70,25.88,25.93,160905140
24-Jun-22,26.07,26.98,25.87,26.46,303692942
23-Jun-22,25.91,26.35,25.56,25.91,267957910
22-Jun-22,25.10,26.20,24.85,25.79,345824673
21-Jun-22,24.23,25.38,24.01,25.30,529792011
20-Jun-22,23.42,24.47,23.40,24.10,383991417
17-Jun-22,23.56,23.63,22.82,22.83,387606363
15-Jun-22,24.51,24.51,23.65,24.00,379932677
14-Jun-22,23.86,24.50,23.69,24.25,244959873
13-Jun-22,23.70,23.98,23.51,23.82,332609205
10-Jun-22,24.50,24.64,23.87,24.00,219910908
09-Jun-22,24.41,25.06,24.08,24.52,306355552
08-Jun-22,25.76,25.84,24.41,24.41,377082720
07-Jun-22,25.74,26.07,25.70,25.95,157873788
06-Jun-22,26.11,26.44,25.76,25.98,145248780
03-Jun-22,26.34,26.34,25.81,25.92,118403457
02-Jun-22,26.50,26.63,25.88,26.33,166025198
01-Jun-22,25.61,26.43,25.32,26.21,189846781
31-May-22,25.59,25.73,25.15,25.37,756716141
30-May-22,26.50,26.54,25.35,25.54,192083046
27-May-22,25.75,26.37,25.57,26.22,207801696
26-May-22,25.34,25.99,25.22,25.71,204682017
25-May-22,25.84,25.96,24.90,25.31,279943248
24-May-22,26.30,26.48,25.69,26.08,221909058
23-May-22,26.02,26.72,25.95,26.57,213335906
20-May-22,25.70,26.10,25.55,25.99,241043552
19-May-22,26.55,26.55,25.52,25.53,234525340
18-May-22,26.88,27.02,26.29,26.43,247541453
17-May-22,26.53,27.10,26.13,26.91,274999931
16-May-22,26.50,26.51,25.91,26.20,198062129
13-May-22,26.73,27.06,26.41,26.50,164832315
12-May-22,26.11,26.52,25.81,26.41,221077689
11-May-22,26.12,26.40,25.90,26.10,228087801
10-May-22,26.96,27.06,26.04,26.12,218747420
09-May-22,26.90,27.50,26.63,26.66,273212703
06-May-22,28.09,28.09,26.93,27.15,355731593
05-May-22,28.70,28.88,27.67,28.16,311168662
04-May-22,28.40,29.16,27.98,28.94,249215567
03-May-22,29.04,29.04,28.25,28.41,280549956
02-May-22,29.91,30.28,28.48,28.94,356161125
29-Apr-22,31.52,31.55,29.97,30.10,294957371
28-Apr-22,31.85,31.96,30.85,31.13,248919160
27-Apr-22,30.68,31.82,30.23,31.63,403940241
26-Apr-22,31.18,31.32,29.83,29.98,340845303
25-Apr-22,31.03,31.62,30.92,31.21,185511481
22-Apr-22,30.83,31.51,30.59,31.31,330121677
20-Apr-22,31.44,31.93,31.26,31.42,174102606
19-Apr-22,31.55,31.58,30.67,31.37,375894273
18-Apr-22,32.15,32.37,31.40,31.91,220503297
14-Apr-22,32.56,32.89,32.08,32.29,151292521
13-Apr-22,32.64,32.83,32.21,32.56,246054546
12-Apr-22,32.79,33.23,32.23,32.37,255153114
11-Apr-22,33.71,34.02,32.55,32.55,288359799
08-Apr-22,34.00,34.63,33.66,34.14,170862045
07-Apr-22,34.33,34.53,33.96,34.12,171342622
06-Apr-22,34.35,35.01,33.69,34.33,282554198
05-Apr-22,35.02,35.38,34.56,34.63,169097730
04-Apr-22,35.40,35.40,34.51,35.02,189511743
01-Apr-22,35.20,35.83,35.09,35.38,430351039
31-Mar-22,34.37,35.30,34.37,34.87,386016968
30-Mar-22,33.95,34.39,33.86,34.15,190323385
29-Mar-22,34.00,34.41,33.77,33.95,214338230
28-Mar-22,33.00,33.94,32.75,33.60,292982069
25-Mar-22,33.28,33.58,32.42,32.88,235188233
24-Mar-22,32.93,33.48,32.65,33.13,231678640
23-Mar-22,32.92,33.10,32.38,32.75,280537219
22-Mar-22,32.98,33.47,32.71,33.00,231991069
21-Mar-22,33.15,33.29,32.01,32.55,272981195
18-Mar-22,33.03,33.39,32.51,33.29,410031898
17-Mar-22,32.00,33.25,31.51,33.10,330480556
16-Mar-22,30.30,32.02,29.73,31.98,400538329
15-Mar-22,30.90,31.96,30.10,30.20,306527305
14-Mar-22,31.39,31.56,30.94,31.02,132266821
11-Mar-22,31.82,32.07,31.11,31.39,144717590
10-Mar-22,32.37,32.39,31.18,31.72,217434139
09-Mar-22,31.85,32.85,31.53,32.67,290617101
08-Mar-22,31.08,32.10,31.08,31.57,305064501
07-Mar-22,31.01,31.97,30.85,31.08,352397321
04-Mar-22,31.25,32.28,31.07,31.51,292884789
03-Mar-22,30.25,31.39,30.13,31.25,315693797
02-Mar-22,29.40,30.79,29.35,30.25,317220360
25-Feb-22,28.98,29.86,28.80,29.40,398210296
24-Feb-22,27.74,29.57,27.52,29.32,285730010
23-Feb-22,29.61,30.17,28.50,28.60,212135309
22-Feb-22,29.80,30.09,29.53,29.53,152402496
21-Feb-22,29.81,29.89,29.36,29.52,141380743
18-Feb-22,30.83,31.00,29.68,29.81,202501606
17-Feb-22,31.56,31.82,30.57,30.65,250788311
16-Feb-22,33.00,33.17,30.77,31.30,651138440
15-Feb-22,31.00,32.88,30.96,32.88,380193910
14-Feb-22,29.50,30.94,29.50,30.44,333221676
11-Feb-22,29.80,30.01,29.46,29.53,277839212
10-Feb-22,30.29,30.55,29.62,29.74,255659893
09-Feb-22,30.54,30.97,30.27,30.29,152953045
08-Feb-22,30.77,30.94,30.05,30.22,194970196
07-Feb-22,30.90,31.34,30.52,31.00,155366951
04-Feb-22,30.96,30.98,30.44,30.85,159110492
03-Feb-22,31.82,32.11,30.87,30.95,171778644
02-Feb-22,32.21,32.92,31.66,31.77,158383149
01-Feb-22,32.10,32.69,31.77,32.06,143406452
31-Jan-22,31.63,32.50,31.43,32.16,231388188
28-Jan-22,32.33,32.33,30.96,31.62,283651100
27-Jan-22,30.99,32.50,30.75,32.40,331064378
26-Jan-22,30.45,31.34,30.26,30.74,376090866
25-Jan-22,29.87,30.34,29.62,30.20,211138825
24-Jan-22,30.55,30.56,29.33,29.90,318877810
21-Jan-22,30.69,30.75,30.12,30.61,200839154
20-Jan-22,30.57,31.18,30.34,30.74,195771054
19-Jan-22,30.81,31.30,30.45,30.50,204793952
18-Jan-22,30.31,30.78,29.89,30.54,302182244
17-Jan-22,30.61,30.78,30.03,30.35,157351740
14-Jan-22,29.00,30.86,28.73,30.70,379497869
13-Jan-22,30.16,30.33,28.95,28.95,373589794
12-Jan-22,28.99,30.40,28.69,30.22,320275980
11-Jan-22,28.51,29.07,28.13,29.04,208973819
10-Jan-22,29.31,29.45,28.31,28.56,222796057
07-Jan-22,30.22,30.33,29.30,29.41,182693357
06-Jan-22,30.22,30.98,29.96,30.17,183599089
05-Jan-22,31.76,31.76,30.10,30.18,257344730
04-Jan-22,32.22,32.33,31.75,31.86,143436910
03-Jan-22,32.72,33.48,32.02,32.02,177285594
30-Dec-21,32.92,33.52,32.73,32.98,160583424
29-Dec-21,33.40,33.40,32.45,32.74,101353294
28-Dec-21,33.21,33.77,32.94,33.29,122448070
27-Dec-21,33.47,33.94,33.10,33.17,148396504
23-Dec-21,33.89,33.91,33.17,33.47,72432180
22-Dec-21,34.19,34.19,33.36,33.67,92167254
21-Dec-21,34.02,34.23,33.71,33.92,111919071
20-Dec-21,34.01,34.30,33.48,34.01,141125191
17-Dec-21,35.47,35.57,34.62,34.85,292984767
16-Dec-21,35.92,36.29,35.32,35.60,231156838

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WEGE3