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
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	-0,03%	-0,01	35,60	35,92	35,32	36,29	231M	20.798
15/12/2021	0,91%	0,32	35,61	35,29	34,82	35,69	198M	23.912
14/12/2021	-0,87%	-0,31	35,29	36,41	35,12	36,45	179M	17.920
13/12/2021	-0,56%	-0,20	35,60	35,81	35,43	36,56	281M	20.284
10/12/2021	-1,92%	-0,70	35,80	36,84	35,65	37,09	210M	26.698
09/12/2021	1,28%	0,46	36,50	35,75	35,33	37,11	618M	36.149
08/12/2021	4,28%	1,48	36,04	34,68	34,21	36,11	390M	33.308
07/12/2021	4,70%	1,55	34,56	33,32	33,25	34,56	413M	29.646
06/12/2021	0,70%	0,23	33,01	32,88	32,76	33,25	225M	21.543
03/12/2021	0,18%	0,06	32,78	32,79	32,40	33,48	277M	31.494
02/12/2021	0,71%	0,23	32,72	33,01	32,16	33,77	273M	33.568
01/12/2021	0,81%	0,26	32,49	32,58	32,39	33,27	360M	39.728
30/11/2021	-0,56%	-0,18	32,23	32,29	31,58	32,51	585M	38.113
29/11/2021	-0,86%	-0,28	32,41	33,06	32,40	33,08	192M	28.275
26/11/2021	-3,28%	-1,11	32,69	33,26	32,19	33,40	213M	26.123
25/11/2021	0,81%	0,27	33,80	33,53	33,42	34,32	161M	23.841
24/11/2021	-1,84%	-0,63	33,53	33,68	33,37	34,03	221M	31.351
23/11/2021	-1,47%	-0,51	34,16	34,75	33,52	34,80	302M	40.920
22/11/2021	-3,13%	-1,12	34,67	35,90	34,51	36,08	202M	23.164
19/11/2021	-0,36%	-0,13	35,79	35,88	35,51	36,07	166M	18.726
18/11/2021	0,42%	0,15	35,92	35,97	35,59	36,40	159M	19.286
17/11/2021	1,10%	0,39	35,77	35,80	34,90	36,04	215M	25.042
16/11/2021	-0,76%	-0,27	35,38	35,78	35,26	36,07	214M	23.406
12/11/2021	-2,33%	-0,85	35,65	36,25	35,64	36,85	235M	22.151
11/11/2021	0,61%	0,22	36,50	36,57	36,43	37,11	224M	23.868
10/11/2021	-1,39%	-0,51	36,28	36,73	36,17	37,11	237M	21.799
09/11/2021	-0,84%	-0,31	36,79	36,85	35,82	37,58	230M	24.947
08/11/2021	-1,54%	-0,58	37,10	37,43	36,97	37,55	183M	22.850
05/11/2021	-0,11%	-0,04	37,68	37,92	37,52	38,35	187M	21.249
04/11/2021	0,11%	0,04	37,72	37,68	36,92	37,90	193M	20.265
03/11/2021	1,95%	0,72	37,68	36,71	36,45	38,04	349M	35.490
01/11/2021	-0,11%	-0,04	36,96	37,51	36,60	37,68	205M	20.699
29/10/2021	-2,19%	-0,83	37,00	38,07	36,78	38,08	236M	25.791
28/10/2021	-3,49%	-1,37	37,83	38,99	37,52	39,12	318M	32.404
27/10/2021	-1,16%	-0,46	39,20	40,01	39,13	40,83	393M	36.811
26/10/2021	0,28%	0,11	39,66	39,36	38,89	39,89	341M	36.599
25/10/2021	1,70%	0,66	39,55	39,31	38,91	40,00	283M	31.436
22/10/2021	-1,17%	-0,46	38,89	38,51	37,40	39,42	480M	59.160
21/10/2021	-1,89%	-0,76	39,35	39,35	38,41	40,14	414M	36.499
20/10/2021	1,93%	0,76	40,11	39,49	39,01	40,68	318M	29.479
19/10/2021	-2,50%	-1,01	39,35	39,84	38,85	39,99	231M	25.538
18/10/2021	0,60%	0,24	40,36	39,92	39,60	40,83	229M	23.085
15/10/2021	-1,18%	-0,48	40,12	40,79	40,02	40,95	185M	21.150
14/10/2021	0,05%	0,02	40,60	40,59	39,88	41,15	227M	22.552
13/10/2021	5,08%	1,96	40,58	38,73	38,72	40,88	410M	35.374
11/10/2021	-0,08%	-0,03	38,62	38,63	37,85	39,00	216M	20.973
08/10/2021	2,90%	1,09	38,65	38,05	37,88	38,97	282M	31.300
07/10/2021	0,13%	0,05	37,56	37,92	36,97	38,14	248M	23.944
06/10/2021	-0,05%	-0,02	37,51	37,00	36,37	37,71	295M	27.666
05/10/2021	-3,22%	-1,25	37,53	38,90	37,40	38,93	283M	26.504
04/10/2021	-3,46%	-1,39	38,78	39,89	38,30	39,98	364M	29.603
01/10/2021	1,36%	0,54	40,17	39,78	39,26	40,59	239M	23.131
30/09/2021	-0,60%	-0,24	39,63	39,70	38,91	39,93	311M	27.549
29/09/2021	-1,97%	-0,80	39,87	41,00	39,51	41,00	304M	24.661
28/09/2021	-0,47%	-0,19	40,67	40,61	40,32	41,38	306M	27.888
27/09/2021	-1,16%	-0,48	40,86	41,06	40,30	41,58	262M	22.833
24/09/2021	0,41%	0,17	41,34	40,78	40,11	41,65	287M	28.494
23/09/2021	1,48%	0,60	41,17	40,80	40,71	41,38	312M	23.807
22/09/2021	2,06%	0,82	40,57	40,08	39,32	41,08	400M	31.909
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	-	-	35,01	35,50	34,86	35,70	228M	21.915

Date,Open,High,Low,Close,Volume
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
15-Dec-21,35.29,35.69,34.82,35.61,198222564
14-Dec-21,36.41,36.45,35.12,35.29,179378135
13-Dec-21,35.81,36.56,35.43,35.60,280552177
10-Dec-21,36.84,37.09,35.65,35.80,209728029
09-Dec-21,35.75,37.11,35.33,36.50,617560859
08-Dec-21,34.68,36.11,34.21,36.04,390040184
07-Dec-21,33.32,34.56,33.25,34.56,412727993
06-Dec-21,32.88,33.25,32.76,33.01,224575790
03-Dec-21,32.79,33.48,32.40,32.78,276874816
02-Dec-21,33.01,33.77,32.16,32.72,272605995
01-Dec-21,32.58,33.27,32.39,32.49,359939370
30-Nov-21,32.29,32.51,31.58,32.23,585383806
29-Nov-21,33.06,33.08,32.40,32.41,192079893
26-Nov-21,33.26,33.40,32.19,32.69,213100443
25-Nov-21,33.53,34.32,33.42,33.80,161254859
24-Nov-21,33.68,34.03,33.37,33.53,221076900
23-Nov-21,34.75,34.80,33.52,34.16,301774811
22-Nov-21,35.90,36.08,34.51,34.67,202372697
19-Nov-21,35.88,36.07,35.51,35.79,166282979
18-Nov-21,35.97,36.40,35.59,35.92,159303392
17-Nov-21,35.80,36.04,34.90,35.77,214883498
16-Nov-21,35.78,36.07,35.26,35.38,213603980
12-Nov-21,36.25,36.85,35.64,35.65,234918500
11-Nov-21,36.57,37.11,36.43,36.50,223997255
10-Nov-21,36.73,37.11,36.17,36.28,236926864
09-Nov-21,36.85,37.58,35.82,36.79,229897791
08-Nov-21,37.43,37.55,36.97,37.10,182801040
05-Nov-21,37.92,38.35,37.52,37.68,186904259
04-Nov-21,37.68,37.90,36.92,37.72,192839710
03-Nov-21,36.71,38.04,36.45,37.68,348822484
01-Nov-21,37.51,37.68,36.60,36.96,204798834
29-Oct-21,38.07,38.08,36.78,37.00,236340470
28-Oct-21,38.99,39.12,37.52,37.83,318121499
27-Oct-21,40.01,40.83,39.13,39.20,392849390
26-Oct-21,39.36,39.89,38.89,39.66,340690826
25-Oct-21,39.31,40.00,38.91,39.55,283297080
22-Oct-21,38.51,39.42,37.40,38.89,479596550
21-Oct-21,39.35,40.14,38.41,39.35,414387837
20-Oct-21,39.49,40.68,39.01,40.11,318050747
19-Oct-21,39.84,39.99,38.85,39.35,231051243
18-Oct-21,39.92,40.83,39.60,40.36,228993643
15-Oct-21,40.79,40.95,40.02,40.12,184737378
14-Oct-21,40.59,41.15,39.88,40.60,226986274
13-Oct-21,38.73,40.88,38.72,40.58,410029518
11-Oct-21,38.63,39.00,37.85,38.62,216497370
08-Oct-21,38.05,38.97,37.88,38.65,282187494
07-Oct-21,37.92,38.14,36.97,37.56,248018111
06-Oct-21,37.00,37.71,36.37,37.51,295087237
05-Oct-21,38.90,38.93,37.40,37.53,283205899
04-Oct-21,39.89,39.98,38.30,38.78,363992786
01-Oct-21,39.78,40.59,39.26,40.17,238535968
30-Sep-21,39.70,39.93,38.91,39.63,311457293
29-Sep-21,41.00,41.00,39.51,39.87,303828162
28-Sep-21,40.61,41.38,40.32,40.67,306077961
27-Sep-21,41.06,41.58,40.30,40.86,261714923
24-Sep-21,40.78,41.65,40.11,41.34,287270462
23-Sep-21,40.80,41.38,40.71,41.17,311868996
22-Sep-21,40.08,41.08,39.32,40.57,399845694
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

*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...