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
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	12,08%	4,02	37,30	35,50	35,25	37,69	319M	31.218
06/04/2020	1,19%	0,39	33,28	35,09	32,70	35,10	186M	18.717
03/04/2020	-3,55%	-1,21	32,89	34,25	31,42	34,48	185M	28.644
02/04/2020	5,15%	1,67	34,10	33,35	32,76	35,14	203M	23.629
01/04/2020	-3,40%	-1,14	32,43	32,40	31,54	33,47	209M	28.195
31/03/2020	-1,32%	-0,45	33,57	34,09	32,96	35,44	241M	27.973
30/03/2020	-3,79%	-1,34	34,02	35,61	33,50	37,27	261M	27.278
27/03/2020	-6,82%	-2,59	35,36	36,50	34,90	36,50	250M	25.322
26/03/2020	1,58%	0,59	37,95	37,80	36,47	39,00	227M	23.850
25/03/2020	3,61%	1,30	37,36	36,75	36,69	38,66	345M	35.983
24/03/2020	2,44%	0,86	36,06	38,89	36,06	40,20	543M	47.218
23/03/2020	8,74%	2,83	35,20	33,90	31,46	37,28	647M	61.934
20/03/2020	12,67%	3,64	32,37	31,15	30,55	35,00	493M	50.938
19/03/2020	8,54%	2,26	28,73	26,23	25,77	30,38	394M	51.657
18/03/2020	-7,71%	-2,21	26,47	25,90	25,11	28,39	314M	45.693
17/03/2020	4,63%	1,27	28,68	28,51	27,50	29,77	363M	44.437
16/03/2020	-20,62%	-7,12	27,41	31,68	27,41	32,18	272M	33.181
13/03/2020	4,64%	1,53	34,53	37,50	31,90	38,61	409M	53.851
12/03/2020	-15,82%	-6,20	33,00	36,00	32,53	36,07	260M	29.781
11/03/2020	-6,47%	-2,71	39,20	40,85	37,01	41,94	285M	34.133
10/03/2020	5,43%	2,16	41,91	42,00	40,40	43,15	354M	37.175
09/03/2020	-9,70%	-4,27	39,75	40,01	39,02	41,49	326M	36.011
06/03/2020	-5,74%	-2,68	44,02	44,01	43,35	45,11	415M	39.238
05/03/2020	-3,63%	-1,76	46,70	48,19	45,60	48,70	308M	27.685
04/03/2020	1,13%	0,54	48,46	49,50	47,84	49,80	299M	25.350
03/03/2020	1,98%	0,93	47,92	47,39	47,04	49,57	469M	36.991
02/03/2020	8,90%	3,84	46,99	43,90	43,26	46,99	454M	42.482
28/02/2020	-1,86%	-0,82	43,15	43,75	41,65	44,68	547M	50.367
27/02/2020	-6,11%	-2,86	43,97	46,81	43,69	46,81	532M	48.816
26/02/2020	-5,96%	-2,97	46,83	47,00	46,37	48,46	504M	45.513
21/02/2020	4,86%	2,31	49,80	47,43	47,00	50,13	419M	29.755
20/02/2020	-2,72%	-1,33	47,49	48,05	47,49	49,60	350M	30.545
19/02/2020	9,22%	4,12	48,82	46,00	46,00	49,28	1.035M	37.503
18/02/2020	-2,36%	-1,08	44,70	45,60	44,50	45,70	348M	18.070
17/02/2020	0,46%	0,21	45,78	45,65	44,94	46,58	181M	16.101
14/02/2020	0,00%	0,00	45,57	45,76	45,57	47,50	381M	28.308
13/02/2020	2,27%	1,01	45,57	44,30	43,20	45,69	258M	22.556
12/02/2020	3,51%	1,51	44,56	43,40	43,38	45,18	282M	27.161
11/02/2020	3,66%	1,52	43,05	42,03	41,75	43,06	140M	16.802
10/02/2020	1,05%	0,43	41,53	41,08	40,32	42,30	193M	18.050
07/02/2020	-4,06%	-1,74	41,10	42,87	41,10	43,37	165M	17.448
06/02/2020	3,55%	1,47	42,84	41,92	41,66	43,58	279M	25.654
05/02/2020	2,10%	0,85	41,37	40,84	40,84	41,72	217M	19.538
04/02/2020	-0,37%	-0,15	40,52	41,66	40,42	42,08	228M	23.710
03/02/2020	3,20%	1,26	40,67	39,80	39,67	41,08	256M	27.625
31/01/2020	-3,81%	-1,56	39,41	40,80	39,24	41,48	390M	32.767
30/01/2020	-3,35%	-1,42	40,97	41,80	40,54	42,70	347M	27.076
29/01/2020	0,90%	0,38	42,39	42,36	42,36	44,28	348M	24.187
28/01/2020	-	-	42,01	40,95	40,73	42,40	182M	16.068

Date,Open,High,Low,Close,Volume
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
06-Apr-20,35.09,35.10,32.70,33.28,185829660
03-Apr-20,34.25,34.48,31.42,32.89,185285629
02-Apr-20,33.35,35.14,32.76,34.10,203349780
01-Apr-20,32.40,33.47,31.54,32.43,209328249
31-Mar-20,34.09,35.44,32.96,33.57,241192784
30-Mar-20,35.61,37.27,33.50,34.02,261434119
27-Mar-20,36.50,36.50,34.90,35.36,250044875
26-Mar-20,37.80,39.00,36.47,37.95,227054075
25-Mar-20,36.75,38.66,36.69,37.36,344693420
24-Mar-20,38.89,40.20,36.06,36.06,543078645
23-Mar-20,33.90,37.28,31.46,35.20,646628553
20-Mar-20,31.15,35.00,30.55,32.37,493342332
19-Mar-20,26.23,30.38,25.77,28.73,394486922
18-Mar-20,25.90,28.39,25.11,26.47,314396917
17-Mar-20,28.51,29.77,27.50,28.68,363420664
16-Mar-20,31.68,32.18,27.41,27.41,272449360
13-Mar-20,37.50,38.61,31.90,34.53,408547595
12-Mar-20,36.00,36.07,32.53,33.00,259720681
11-Mar-20,40.85,41.94,37.01,39.20,284974978
10-Mar-20,42.00,43.15,40.40,41.91,354172742
09-Mar-20,40.01,41.49,39.02,39.75,326330273
06-Mar-20,44.01,45.11,43.35,44.02,414968913
05-Mar-20,48.19,48.70,45.60,46.70,308282784
04-Mar-20,49.50,49.80,47.84,48.46,298911792
03-Mar-20,47.39,49.57,47.04,47.92,469104727
02-Mar-20,43.90,46.99,43.26,46.99,454461422
28-Feb-20,43.75,44.68,41.65,43.15,546612715
27-Feb-20,46.81,46.81,43.69,43.97,531940445
26-Feb-20,47.00,48.46,46.37,46.83,503663867
21-Feb-20,47.43,50.13,47.00,49.80,419123649
20-Feb-20,48.05,49.60,47.49,47.49,350260740
19-Feb-20,46.00,49.28,46.00,48.82,1034930193
18-Feb-20,45.60,45.70,44.50,44.70,348141225
17-Feb-20,45.65,46.58,44.94,45.78,180801019
14-Feb-20,45.76,47.50,45.57,45.57,381241032
13-Feb-20,44.30,45.69,43.20,45.57,257597698
12-Feb-20,43.40,45.18,43.38,44.56,282002614
11-Feb-20,42.03,43.06,41.75,43.05,139701247
10-Feb-20,41.08,42.30,40.32,41.53,193090130
07-Feb-20,42.87,43.37,41.10,41.10,165130196
06-Feb-20,41.92,43.58,41.66,42.84,278676396
05-Feb-20,40.84,41.72,40.84,41.37,216886918
04-Feb-20,41.66,42.08,40.42,40.52,227637158
03-Feb-20,39.80,41.08,39.67,40.67,256480647
31-Jan-20,40.80,41.48,39.24,39.41,389906738
30-Jan-20,41.80,42.70,40.54,40.97,346782960
29-Jan-20,42.36,44.28,42.36,42.39,347592251
28-Jan-20,40.95,42.40,40.73,42.01,181628909

*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...