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
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	-0,50%	-0,36	71,92	72,97	70,89	73,10	495M	32.133
10/03/2021	1,09%	0,78	72,28	72,08	69,50	72,40	638M	40.026
09/03/2021	3,40%	2,35	71,50	69,95	69,64	73,12	618M	42.505
08/03/2021	-5,33%	-3,89	69,15	71,73	69,12	72,50	669M	43.499
05/03/2021	-0,26%	-0,19	73,04	73,51	71,02	74,23	627M	41.183
04/03/2021	-4,90%	-3,77	73,23	77,28	72,56	77,32	877M	53.018
03/03/2021	-0,08%	-0,06	77,00	77,03	73,52	77,93	511M	37.555
02/03/2021	-1,21%	-0,94	77,06	77,16	75,07	78,50	553M	37.704
01/03/2021	-0,06%	-0,05	78,00	78,92	77,50	79,90	510M	37.697
26/02/2021	-1,82%	-1,45	78,05	80,50	78,01	82,21	897M	47.688
25/02/2021	-8,30%	-7,20	79,50	87,10	79,50	87,29	1.255M	69.224
24/02/2021	3,63%	3,04	86,70	86,13	84,74	88,30	861M	47.382
23/02/2021	1,14%	0,94	83,66	83,00	81,76	84,33	550M	33.681
22/02/2021	-0,62%	-0,52	82,72	82,15	80,67	84,35	580M	35.032
19/02/2021	-0,17%	-0,14	83,24	83,90	82,64	84,50	340M	20.320
18/02/2021	-0,68%	-0,57	83,38	83,40	82,14	84,79	438M	29.816
17/02/2021	-3,14%	-2,72	83,95	85,87	82,62	85,99	502M	24.697
12/02/2021	-0,38%	-0,33	86,67	86,90	85,70	87,28	248M	13.012
11/02/2021	1,13%	0,97	87,00	86,64	86,64	88,65	358M	21.473
10/02/2021	1,20%	1,02	86,03	85,30	84,06	86,68	427M	26.356
09/02/2021	-0,57%	-0,49	85,01	84,65	83,90	85,95	356M	23.888
08/02/2021	1,18%	1,00	85,50	84,70	84,25	86,87	387M	21.473
05/02/2021	-1,25%	-1,07	84,50	86,46	84,19	86,56	352M	18.210
04/02/2021	-3,50%	-3,10	85,57	88,80	85,57	90,08	499M	23.640
03/02/2021	4,32%	3,67	88,67	85,99	85,08	88,67	546M	23.301
02/02/2021	0,54%	0,46	85,00	86,00	84,39	87,33	565M	29.410
01/02/2021	0,90%	0,75	84,54	85,41	83,40	85,90	575M	28.759
29/01/2021	-4,75%	-4,18	83,79	87,49	83,56	88,35	489M	24.702
28/01/2021	-0,32%	-0,28	87,97	88,50	86,76	89,15	442M	24.440
27/01/2021	-0,79%	-0,70	88,25	88,98	87,90	90,98	542M	28.584
26/01/2021	-0,02%	-0,02	88,95	88,98	88,45	91,20	464M	27.550
22/01/2021	1,51%	1,32	88,97	86,57	86,00	89,65	529M	25.713
21/01/2021	-1,18%	-1,05	87,65	89,00	86,51	89,41	371M	21.341
20/01/2021	-1,00%	-0,90	88,70	90,55	88,41	91,42	314M	17.937
19/01/2021	-2,83%	-2,61	89,60	92,92	89,05	93,86	627M	31.852
18/01/2021	7,02%	6,05	92,21	86,85	86,80	92,31	671M	32.623
15/01/2021	-4,13%	-3,71	86,16	89,25	85,41	90,93	620M	27.102
14/01/2021	-0,45%	-0,41	89,87	91,16	89,60	91,43	384M	18.456
13/01/2021	0,23%	0,21	90,28	90,20	88,81	91,91	623M	28.618
12/01/2021	3,49%	3,04	90,07	87,43	86,59	90,84	569M	27.598
11/01/2021	-3,06%	-2,75	87,03	88,97	86,27	90,44	683M	36.915
08/01/2021	6,05%	5,12	89,78	84,95	84,85	89,99	769M	39.049
07/01/2021	3,83%	3,12	84,66	82,38	81,84	85,01	635M	37.037
06/01/2021	2,95%	2,34	81,54	79,37	78,13	83,47	877M	49.573
05/01/2021	6,14%	4,58	79,20	74,65	74,00	79,20	642M	38.279
04/01/2021	-1,48%	-1,12	74,62	75,85	74,50	76,39	272M	16.713
30/12/2020	0,79%	0,59	75,74	75,37	75,24	76,65	470M	17.176
29/12/2020	-0,46%	-0,35	75,15	75,85	74,36	76,24	230M	16.541
28/12/2020	3,97%	2,88	75,50	73,00	72,95	75,50	255M	15.567
23/12/2020	-0,27%	-0,20	72,62	73,03	72,40	73,98	175M	11.650
22/12/2020	1,12%	0,81	72,82	72,66	72,09	73,29	189M	12.769
21/12/2020	-1,18%	-0,86	72,01	71,11	70,60	73,64	321M	20.592
18/12/2020	-3,83%	-2,90	72,87	75,80	72,59	76,55	584M	30.909
17/12/2020	3,37%	2,47	75,77	73,31	73,00	75,98	610M	27.770
16/12/2020	0,76%	0,55	73,30	73,16	72,34	73,99	593M	36.370
15/12/2020	3,12%	2,20	72,75	70,45	68,30	72,80	633M	33.391
14/12/2020	-0,63%	-0,45	70,55	71,38	70,21	71,79	207M	13.880
11/12/2020	0,00%	0,00	71,00	70,80	70,00	71,23	195M	14.631
10/12/2020	0,00%	0,00	71,00	71,22	69,50	71,87	351M	23.088
09/12/2020	-2,34%	-1,70	71,00	72,70	70,71	73,10	228M	15.509
08/12/2020	1,52%	1,09	72,70	72,07	71,28	72,76	336M	19.200
07/12/2020	-0,26%	-0,19	71,61	71,99	70,70	73,46	465M	25.331
04/12/2020	-2,88%	-2,13	71,80	74,10	71,80	74,40	477M	25.715
03/12/2020	0,96%	0,70	73,93	73,30	73,15	74,99	382M	25.677
02/12/2020	-0,50%	-0,37	73,23	74,50	71,82	74,50	453M	27.738
01/12/2020	0,04%	0,03	73,60	73,85	73,30	75,58	476M	36.108
30/11/2020	-4,45%	-3,43	73,57	77,23	73,57	77,40	784M	35.876
27/11/2020	-0,90%	-0,70	77,00	77,97	76,80	78,71	255M	15.601
26/11/2020	0,49%	0,38	77,70	77,33	77,01	78,21	144M	8.231
25/11/2020	0,49%	0,38	77,32	76,91	76,90	78,40	273M	18.565
24/11/2020	-	-	76,94	78,59	76,77	78,59	407M	27.662

Date,Open,High,Low,Close,Volume
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
10-Mar-21,72.08,72.40,69.50,72.28,638240623
09-Mar-21,69.95,73.12,69.64,71.50,618280530
08-Mar-21,71.73,72.50,69.12,69.15,668766210
05-Mar-21,73.51,74.23,71.02,73.04,627064665
04-Mar-21,77.28,77.32,72.56,73.23,877073707
03-Mar-21,77.03,77.93,73.52,77.00,510640130
02-Mar-21,77.16,78.50,75.07,77.06,553058265
01-Mar-21,78.92,79.90,77.50,78.00,510200221
26-Feb-21,80.50,82.21,78.01,78.05,897363192
25-Feb-21,87.10,87.29,79.50,79.50,1255423587
24-Feb-21,86.13,88.30,84.74,86.70,860666447
23-Feb-21,83.00,84.33,81.76,83.66,549950844
22-Feb-21,82.15,84.35,80.67,82.72,580281456
19-Feb-21,83.90,84.50,82.64,83.24,340115054
18-Feb-21,83.40,84.79,82.14,83.38,438356452
17-Feb-21,85.87,85.99,82.62,83.95,501669020
12-Feb-21,86.90,87.28,85.70,86.67,247717924
11-Feb-21,86.64,88.65,86.64,87.00,358269393
10-Feb-21,85.30,86.68,84.06,86.03,427387046
09-Feb-21,84.65,85.95,83.90,85.01,356480141
08-Feb-21,84.70,86.87,84.25,85.50,387463237
05-Feb-21,86.46,86.56,84.19,84.50,352448433
04-Feb-21,88.80,90.08,85.57,85.57,498945623
03-Feb-21,85.99,88.67,85.08,88.67,546047964
02-Feb-21,86.00,87.33,84.39,85.00,564785337
01-Feb-21,85.41,85.90,83.40,84.54,574989691
29-Jan-21,87.49,88.35,83.56,83.79,489472086
28-Jan-21,88.50,89.15,86.76,87.97,442130081
27-Jan-21,88.98,90.98,87.90,88.25,541888933
26-Jan-21,88.98,91.20,88.45,88.95,463755410
22-Jan-21,86.57,89.65,86.00,88.97,529256002
21-Jan-21,89.00,89.41,86.51,87.65,370838925
20-Jan-21,90.55,91.42,88.41,88.70,314140365
19-Jan-21,92.92,93.86,89.05,89.60,627199528
18-Jan-21,86.85,92.31,86.80,92.21,671333565
15-Jan-21,89.25,90.93,85.41,86.16,619536662
14-Jan-21,91.16,91.43,89.60,89.87,383661979
13-Jan-21,90.20,91.91,88.81,90.28,623160298
12-Jan-21,87.43,90.84,86.59,90.07,568640127
11-Jan-21,88.97,90.44,86.27,87.03,682530089
08-Jan-21,84.95,89.99,84.85,89.78,768944370
07-Jan-21,82.38,85.01,81.84,84.66,635211562
06-Jan-21,79.37,83.47,78.13,81.54,877451085
05-Jan-21,74.65,79.20,74.00,79.20,642084741
04-Jan-21,75.85,76.39,74.50,74.62,271980061
30-Dec-20,75.37,76.65,75.24,75.74,469765718
29-Dec-20,75.85,76.24,74.36,75.15,230247917
28-Dec-20,73.00,75.50,72.95,75.50,255384984
23-Dec-20,73.03,73.98,72.40,72.62,175445186
22-Dec-20,72.66,73.29,72.09,72.82,189089517
21-Dec-20,71.11,73.64,70.60,72.01,321287768
18-Dec-20,75.80,76.55,72.59,72.87,584359302
17-Dec-20,73.31,75.98,73.00,75.77,609803632
16-Dec-20,73.16,73.99,72.34,73.30,593378075
15-Dec-20,70.45,72.80,68.30,72.75,633427856
14-Dec-20,71.38,71.79,70.21,70.55,206533597
11-Dec-20,70.80,71.23,70.00,71.00,195470908
10-Dec-20,71.22,71.87,69.50,71.00,351264163
09-Dec-20,72.70,73.10,70.71,71.00,228251802
08-Dec-20,72.07,72.76,71.28,72.70,336434883
07-Dec-20,71.99,73.46,70.70,71.61,464788670
04-Dec-20,74.10,74.40,71.80,71.80,476740385
03-Dec-20,73.30,74.99,73.15,73.93,382119237
02-Dec-20,74.50,74.50,71.82,73.23,452553176
01-Dec-20,73.85,75.58,73.30,73.60,475606414
30-Nov-20,77.23,77.40,73.57,73.57,783721218
27-Nov-20,77.97,78.71,76.80,77.00,255196666
26-Nov-20,77.33,78.21,77.01,77.70,144267679
25-Nov-20,76.91,78.40,76.90,77.32,273429799
24-Nov-20,78.59,78.59,76.77,76.94,407462312

*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
moedas e criptomoedas
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...