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
01/12/2023	1,73%	0,59	34,78	34,19	34,17	34,89	173M	17.419
30/11/2023	0,18%	0,06	34,19	34,17	33,74	34,33	276M	20.884
29/11/2023	-0,70%	-0,24	34,13	34,40	34,10	34,57	103M	11.356
28/11/2023	0,67%	0,23	34,37	34,13	33,83	34,57	194M	14.687
27/11/2023	1,25%	0,42	34,14	33,72	33,23	34,29	169M	15.724
24/11/2023	-1,00%	-0,34	33,72	34,00	33,72	34,19	86M	9.453
23/11/2023	-0,12%	-0,04	34,06	34,10	33,84	34,12	102M	7.366
22/11/2023	1,31%	0,44	34,10	33,70	33,68	34,34	193M	16.439
21/11/2023	0,54%	0,18	33,66	33,45	33,21	33,66	167M	13.886
20/11/2023	0,66%	0,22	33,48	33,26	33,04	33,54	233M	14.586
17/11/2023	-0,66%	-0,22	33,26	33,51	32,85	33,67	297M	29.694

16/11/2023	0,06%	0,02	33,48	33,46	33,18	33,62	362M	32.041
14/11/2023	2,26%	0,74	33,46	32,95	32,70	33,60	283M	23.849
13/11/2023	-1,36%	-0,45	32,72	33,08	32,45	33,08	260M	12.322
10/11/2023	2,34%	0,76	33,17	32,56	32,45	33,41	241M	21.108
09/11/2023	-0,12%	-0,04	32,41	32,51	32,20	32,70	185M	13.662
08/11/2023	-0,76%	-0,25	32,45	32,70	32,26	32,87	213M	20.457
07/11/2023	-1,54%	-0,51	32,70	33,21	32,63	33,28	516M	47.118
06/11/2023	-0,95%	-0,32	33,21	33,75	33,07	33,95	284M	20.705
03/11/2023	1,36%	0,45	33,53	33,45	33,30	34,02	295M	20.967
01/11/2023	0,21%	0,07	33,08	32,95	32,80	33,29	377M	29.097
31/10/2023	2,20%	0,71	33,01	32,46	32,36	33,22	448M	17.156
30/10/2023	2,12%	0,67	32,30	31,98	31,73	32,47	457M	25.679
27/10/2023	-3,15%	-1,03	31,63	32,80	31,48	33,16	421M	30.309
26/10/2023	3,78%	1,19	32,66	31,83	31,52	33,29	651M	50.387
25/10/2023	-10,11%	-3,54	31,47	33,52	31,47	33,70	1.388M	76.782
24/10/2023	3,27%	1,11	35,01	34,54	34,22	35,10	344M	19.390
23/10/2023	0,27%	0,09	33,90	33,52	33,40	34,16	206M	13.276
20/10/2023	-0,38%	-0,13	33,81	33,87	33,71	34,33	157M	10.281
19/10/2023	-1,02%	-0,35	33,94	34,31	33,36	34,39	282M	20.342
18/10/2023	0,03%	0,01	34,29	34,24	34,11	34,92	300M	20.831
17/10/2023	-1,07%	-0,37	34,28	34,63	34,28	34,87	197M	19.294
16/10/2023	0,32%	0,11	34,65	34,90	34,64	35,08	134M	8.571
13/10/2023	-1,79%	-0,63	34,54	35,01	34,54	35,15	189M	14.089
11/10/2023	-0,37%	-0,13	35,17	35,13	34,91	35,56	181M	13.136
10/10/2023	1,29%	0,45	35,30	34,99	34,89	35,41	145M	12.310
09/10/2023	0,14%	0,05	34,85	34,68	34,54	35,03	139M	13.467
06/10/2023	-0,51%	-0,18	34,80	34,80	34,26	35,15	218M	22.955
05/10/2023	-0,51%	-0,18	34,98	35,30	34,88	35,51	144M	16.512
04/10/2023	-0,03%	-0,01	35,16	35,30	35,05	35,55	185M	12.670
03/10/2023	-2,71%	-0,98	35,17	36,02	35,04	36,13	268M	19.846
02/10/2023	-0,33%	-0,12	36,15	36,27	35,99	36,54	196M	17.622
29/09/2023	-0,33%	-0,12	36,27	36,62	36,15	36,71	191M	13.823
28/09/2023	1,03%	0,37	36,39	36,10	35,81	36,57	208M	18.530
27/09/2023	-0,17%	-0,06	36,02	36,18	35,76	36,72	377M	28.604
26/09/2023	-0,14%	-0,05	36,08	35,19	35,11	36,22	332M	17.592
25/09/2023	4,45%	1,54	36,13	35,20	35,00	36,40	457M	25.978
22/09/2023	-1,11%	-0,39	34,59	35,08	34,59	35,16	164M	13.751
21/09/2023	-2,26%	-0,81	34,98	35,52	34,84	35,62	298M	29.364
20/09/2023	-0,53%	-0,19	35,79	36,04	35,79	36,36	130M	12.623
19/09/2023	0,53%	0,19	35,98	35,81	35,65	36,32	169M	11.896
18/09/2023	-0,86%	-0,31	35,79	36,23	35,61	36,28	162M	12.971
15/09/2023	0,06%	0,02	36,10	36,10	35,95	36,50	352M	12.106
14/09/2023	-2,30%	-0,85	36,08	37,05	36,08	37,22	223M	16.758
13/09/2023	3,59%	1,28	36,93	35,96	35,86	37,72	529M	34.795
12/09/2023	1,05%	0,37	35,65	35,28	35,08	35,65	286M	16.914
11/09/2023	-0,34%	-0,12	35,28	35,57	34,81	35,68	245M	17.216
08/09/2023	-0,42%	-0,15	35,40	35,55	35,11	35,63	155M	14.782
06/09/2023	-1,00%	-0,36	35,55	35,94	35,55	36,31	169M	15.044
05/09/2023	-0,61%	-0,22	35,91	36,00	35,74	36,34	156M	13.397
04/09/2023	0,50%	0,18	36,13	36,10	35,58	36,13	143M	10.561
01/09/2023	0,20%	0,07	35,95	35,76	35,57	36,21	373M	16.559
31/08/2023	-1,16%	-0,42	35,88	36,21	35,79	36,45	272M	12.842
30/08/2023	-0,52%	-0,19	36,30	36,65	36,11	36,71	160M	10.760
29/08/2023	-0,35%	-0,13	36,49	36,76	36,34	36,96	140M	11.798
28/08/2023	0,72%	0,26	36,62	36,52	36,15	36,68	162M	11.760
25/08/2023	1,06%	0,38	36,36	35,98	35,85	36,70	227M	17.057
24/08/2023	-1,29%	-0,47	35,98	36,45	35,64	36,45	280M	16.346
23/08/2023	-0,05%	-0,02	36,45	36,51	35,95	36,68	242M	18.144
22/08/2023	1,19%	0,43	36,47	36,04	35,86	36,55	268M	17.480
21/08/2023	-0,61%	-0,22	36,04	36,25	35,85	36,42	176M	16.950
18/08/2023	-1,76%	-0,65	36,26	36,74	35,90	36,74	373M	28.817
17/08/2023	-1,86%	-0,70	36,91	37,99	36,52	37,99	312M	25.409
16/08/2023	-4,42%	-1,74	37,61	39,32	37,44	39,32	467M	33.778
15/08/2023	0,10%	0,04	39,35	39,22	39,16	39,78	153M	13.276
14/08/2023	-1,23%	-0,49	39,31	39,88	39,02	39,95	259M	16.138
11/08/2023	-1,09%	-0,44	39,80	40,27	39,50	40,33	248M	18.587
10/08/2023	-1,32%	-0,54	40,24	40,78	39,87	41,16	256M	12.070
09/08/2023	0,30%	0,12	40,78	40,49	40,37	41,07	181M	15.493
08/08/2023	-0,66%	-0,27	40,66	40,64	40,39	40,93	283M	12.598
07/08/2023	0,20%	0,08	40,93	40,50	40,41	41,08	170M	13.511
04/08/2023	1,04%	0,42	40,85	40,43	40,32	41,45	247M	20.227
03/08/2023	1,00%	0,40	40,43	40,05	39,96	40,73	202M	16.756
02/08/2023	0,43%	0,17	40,03	39,70	39,40	40,07	178M	14.513
01/08/2023	-0,15%	-0,06	39,86	39,92	39,59	40,14	203M	16.983
31/07/2023	-0,99%	-0,40	39,92	40,29	39,81	40,29	285M	18.492
28/07/2023	-0,07%	-0,03	40,32	40,90	40,19	41,43	238M	18.190
27/07/2023	-0,32%	-0,13	40,35	40,48	40,07	41,04	345M	20.107
26/07/2023	-0,05%	-0,02	40,48	40,43	40,01	40,86	322M	18.921
25/07/2023	-2,50%	-1,04	40,50	41,68	40,48	42,08	406M	27.739
24/07/2023	6,81%	2,65	41,54	39,12	39,10	41,68	1.174M	64.622
21/07/2023	1,91%	0,73	38,89	38,19	37,92	39,15	562M	37.261
20/07/2023	0,66%	0,25	38,16	38,05	37,34	38,38	849M	60.997
19/07/2023	5,48%	1,97	37,91	37,00	35,73	38,09	1.554M	69.928
18/07/2023	1,81%	0,64	35,94	35,35	35,33	36,45	377M	26.315
17/07/2023	-1,94%	-0,70	35,30	35,95	35,05	35,97	427M	26.161
14/07/2023	-0,17%	-0,06	36,00	36,12	35,86	36,36	160M	12.599
13/07/2023	0,00%	0,00	36,06	36,01	35,98	36,57	110M	9.982
12/07/2023	0,31%	0,11	36,06	36,01	35,83	36,22	175M	14.309
11/07/2023	-0,94%	-0,34	35,95	36,29	35,52	36,35	249M	22.882
10/07/2023	-1,92%	-0,71	36,29	36,96	36,21	37,01	166M	13.459
07/07/2023	0,30%	0,11	37,00	36,82	36,75	37,69	157M	15.857
06/07/2023	-1,63%	-0,61	36,89	37,50	36,66	37,58	214M	16.981
05/07/2023	0,83%	0,31	37,50	37,15	37,08	37,72	175M	14.973
04/07/2023	-1,33%	-0,50	37,19	37,70	37,19	37,79	101M	10.092
03/07/2023	-0,16%	-0,06	37,69	37,87	37,34	37,95	163M	16.969
30/06/2023	2,47%	0,91	37,75	37,08	36,76	38,04	301M	20.981
29/06/2023	0,71%	0,26	36,84	36,73	36,43	37,00	332M	17.858
28/06/2023	0,22%	0,08	36,58	36,64	36,28	36,78	229M	17.480
27/06/2023	0,27%	0,10	36,50	36,47	35,97	36,65	223M	21.992
26/06/2023	-0,55%	-0,20	36,40	36,65	35,82	36,67	238M	18.027
23/06/2023	0,55%	0,20	36,60	36,49	36,14	36,60	190M	16.829
22/06/2023	-0,14%	-0,05	36,40	36,26	36,10	36,56	169M	13.395
21/06/2023	-1,35%	-0,50	36,45	37,03	36,32	37,13	435M	30.078
20/06/2023	-1,91%	-0,72	36,95	37,66	36,88	37,66	255M	22.410
19/06/2023	-0,48%	-0,18	37,67	37,87	37,57	38,19	130M	10.404
16/06/2023	0,03%	0,01	37,85	37,71	37,70	38,30	411M	18.729
15/06/2023	-0,08%	-0,03	37,84	37,91	37,56	37,99	233M	20.967
14/06/2023	1,39%	0,52	37,87	37,57	37,41	37,87	435M	26.527
13/06/2023	-1,06%	-0,40	37,35	37,90	37,23	37,93	381M	35.168
12/06/2023	-0,13%	-0,05	37,75	37,97	37,61	38,02	295M	23.384
09/06/2023	-0,92%	-0,35	37,80	38,26	37,73	38,80	327M	27.407
07/06/2023	-0,13%	-0,05	38,15	38,39	37,93	38,45	276M	17.613
06/06/2023	1,51%	0,57	38,20	37,88	37,83	38,33	263M	21.753
05/06/2023	-0,11%	-0,04	37,63	37,78	37,44	38,12	184M	16.751
02/06/2023	1,29%	0,48	37,67	37,28	36,93	37,90	375M	26.902
01/06/2023	-1,12%	-0,42	37,19	37,83	37,19	38,00	403M	27.113
31/05/2023	-1,90%	-0,73	37,61	38,21	37,61	38,34	472M	16.555
30/05/2023	-1,39%	-0,54	38,34	39,18	38,23	39,26	244M	16.557
29/05/2023	-1,59%	-0,63	38,88	39,51	38,73	39,54	134M	12.541
26/05/2023	1,20%	0,47	39,51	39,38	39,05	39,63	257M	17.596
25/05/2023	-1,96%	-0,78	39,04	40,26	38,85	40,28	304M	26.547
24/05/2023	-0,99%	-0,40	39,82	40,10	39,75	40,33	123M	11.038
23/05/2023	-	-	40,22	40,30	40,02	40,87	224M	15.192

Date,Open,High,Low,Close,Volume
01-Dec-23,34.19,34.89,34.17,34.78,173325717
30-Nov-23,34.17,34.33,33.74,34.19,276116395
29-Nov-23,34.40,34.57,34.10,34.13,103454944
28-Nov-23,34.13,34.57,33.83,34.37,193535642
27-Nov-23,33.72,34.29,33.23,34.14,168761338
24-Nov-23,34.00,34.19,33.72,33.72,86119654
23-Nov-23,34.10,34.12,33.84,34.06,102296344
22-Nov-23,33.70,34.34,33.68,34.10,192573043
21-Nov-23,33.45,33.66,33.21,33.66,167196413
20-Nov-23,33.26,33.54,33.04,33.48,233046148
17-Nov-23,33.51,33.67,32.85,33.26,296624415
16-Nov-23,33.46,33.62,33.18,33.48,362466424
14-Nov-23,32.95,33.60,32.70,33.46,282787657
13-Nov-23,33.08,33.08,32.45,32.72,259778167
10-Nov-23,32.56,33.41,32.45,33.17,240878754
09-Nov-23,32.51,32.70,32.20,32.41,184904054
08-Nov-23,32.70,32.87,32.26,32.45,213154212
07-Nov-23,33.21,33.28,32.63,32.70,515592959
06-Nov-23,33.75,33.95,33.07,33.21,284381400
03-Nov-23,33.45,34.02,33.30,33.53,295425678
01-Nov-23,32.95,33.29,32.80,33.08,377315630
31-Oct-23,32.46,33.22,32.36,33.01,447588134
30-Oct-23,31.98,32.47,31.73,32.30,457414936
27-Oct-23,32.80,33.16,31.48,31.63,421006792
26-Oct-23,31.83,33.29,31.52,32.66,651406909
25-Oct-23,33.52,33.70,31.47,31.47,1387588376
24-Oct-23,34.54,35.10,34.22,35.01,344482533
23-Oct-23,33.52,34.16,33.40,33.90,205862261
20-Oct-23,33.87,34.33,33.71,33.81,156548301
19-Oct-23,34.31,34.39,33.36,33.94,281682052
18-Oct-23,34.24,34.92,34.11,34.29,300342307
17-Oct-23,34.63,34.87,34.28,34.28,196901939
16-Oct-23,34.90,35.08,34.64,34.65,133634513
13-Oct-23,35.01,35.15,34.54,34.54,189176871
11-Oct-23,35.13,35.56,34.91,35.17,181484742
10-Oct-23,34.99,35.41,34.89,35.30,144920105
09-Oct-23,34.68,35.03,34.54,34.85,138653455
06-Oct-23,34.80,35.15,34.26,34.80,218203519
05-Oct-23,35.30,35.51,34.88,34.98,144030476
04-Oct-23,35.30,35.55,35.05,35.16,184509900
03-Oct-23,36.02,36.13,35.04,35.17,268169541
02-Oct-23,36.27,36.54,35.99,36.15,196023293
29-Sep-23,36.62,36.71,36.15,36.27,190538999
28-Sep-23,36.10,36.57,35.81,36.39,208319852
27-Sep-23,36.18,36.72,35.76,36.02,377351902
26-Sep-23,35.19,36.22,35.11,36.08,332473296
25-Sep-23,35.20,36.40,35.00,36.13,457365596
22-Sep-23,35.08,35.16,34.59,34.59,164415890
21-Sep-23,35.52,35.62,34.84,34.98,298098164
20-Sep-23,36.04,36.36,35.79,35.79,130244297
19-Sep-23,35.81,36.32,35.65,35.98,168777525
18-Sep-23,36.23,36.28,35.61,35.79,162468932
15-Sep-23,36.10,36.50,35.95,36.10,352397174
14-Sep-23,37.05,37.22,36.08,36.08,222663881
13-Sep-23,35.96,37.72,35.86,36.93,528635720
12-Sep-23,35.28,35.65,35.08,35.65,286462848
11-Sep-23,35.57,35.68,34.81,35.28,245257309
08-Sep-23,35.55,35.63,35.11,35.40,154758908
06-Sep-23,35.94,36.31,35.55,35.55,169150673
05-Sep-23,36.00,36.34,35.74,35.91,155836679
04-Sep-23,36.10,36.13,35.58,36.13,143470491
01-Sep-23,35.76,36.21,35.57,35.95,372691671
31-Aug-23,36.21,36.45,35.79,35.88,271577087
30-Aug-23,36.65,36.71,36.11,36.30,160341456
29-Aug-23,36.76,36.96,36.34,36.49,139534015
28-Aug-23,36.52,36.68,36.15,36.62,162437859
25-Aug-23,35.98,36.70,35.85,36.36,226853100
24-Aug-23,36.45,36.45,35.64,35.98,279559208
23-Aug-23,36.51,36.68,35.95,36.45,241531933
22-Aug-23,36.04,36.55,35.86,36.47,267883670
21-Aug-23,36.25,36.42,35.85,36.04,175557600
18-Aug-23,36.74,36.74,35.90,36.26,372748250
17-Aug-23,37.99,37.99,36.52,36.91,312204657
16-Aug-23,39.32,39.32,37.44,37.61,466905935
15-Aug-23,39.22,39.78,39.16,39.35,153471571
14-Aug-23,39.88,39.95,39.02,39.31,258989143
11-Aug-23,40.27,40.33,39.50,39.80,248352842
10-Aug-23,40.78,41.16,39.87,40.24,255787367
09-Aug-23,40.49,41.07,40.37,40.78,181382023
08-Aug-23,40.64,40.93,40.39,40.66,283095346
07-Aug-23,40.50,41.08,40.41,40.93,170166390
04-Aug-23,40.43,41.45,40.32,40.85,246835631
03-Aug-23,40.05,40.73,39.96,40.43,202361999
02-Aug-23,39.70,40.07,39.40,40.03,177514490
01-Aug-23,39.92,40.14,39.59,39.86,202660111
31-Jul-23,40.29,40.29,39.81,39.92,285480348
28-Jul-23,40.90,41.43,40.19,40.32,238009525
27-Jul-23,40.48,41.04,40.07,40.35,344878134
26-Jul-23,40.43,40.86,40.01,40.48,322063272
25-Jul-23,41.68,42.08,40.48,40.50,405826583
24-Jul-23,39.12,41.68,39.10,41.54,1174033999
21-Jul-23,38.19,39.15,37.92,38.89,562188647
20-Jul-23,38.05,38.38,37.34,38.16,848732593
19-Jul-23,37.00,38.09,35.73,37.91,1553936712
18-Jul-23,35.35,36.45,35.33,35.94,377160346
17-Jul-23,35.95,35.97,35.05,35.30,426838638
14-Jul-23,36.12,36.36,35.86,36.00,159519888
13-Jul-23,36.01,36.57,35.98,36.06,110338465
12-Jul-23,36.01,36.22,35.83,36.06,174658342
11-Jul-23,36.29,36.35,35.52,35.95,248516264
10-Jul-23,36.96,37.01,36.21,36.29,165811226
07-Jul-23,36.82,37.69,36.75,37.00,157100202
06-Jul-23,37.50,37.58,36.66,36.89,214345352
05-Jul-23,37.15,37.72,37.08,37.50,175027072
04-Jul-23,37.70,37.79,37.19,37.19,100600623
03-Jul-23,37.87,37.95,37.34,37.69,163076036
30-Jun-23,37.08,38.04,36.76,37.75,301259538
29-Jun-23,36.73,37.00,36.43,36.84,332357125
28-Jun-23,36.64,36.78,36.28,36.58,229192328
27-Jun-23,36.47,36.65,35.97,36.50,223063041
26-Jun-23,36.65,36.67,35.82,36.40,237556340
23-Jun-23,36.49,36.60,36.14,36.60,189597976
22-Jun-23,36.26,36.56,36.10,36.40,169321448
21-Jun-23,37.03,37.13,36.32,36.45,434551486
20-Jun-23,37.66,37.66,36.88,36.95,254561134
19-Jun-23,37.87,38.19,37.57,37.67,129800349
16-Jun-23,37.71,38.30,37.70,37.85,410718556
15-Jun-23,37.91,37.99,37.56,37.84,232676075
14-Jun-23,37.57,37.87,37.41,37.87,434752793
13-Jun-23,37.90,37.93,37.23,37.35,380673216
12-Jun-23,37.97,38.02,37.61,37.75,294974195
09-Jun-23,38.26,38.80,37.73,37.80,326814328
07-Jun-23,38.39,38.45,37.93,38.15,276053719
06-Jun-23,37.88,38.33,37.83,38.20,263448975
05-Jun-23,37.78,38.12,37.44,37.63,184476558
02-Jun-23,37.28,37.90,36.93,37.67,374543323
01-Jun-23,37.83,38.00,37.19,37.19,402905150
31-May-23,38.21,38.34,37.61,37.61,471656404
30-May-23,39.18,39.26,38.23,38.34,244336534
29-May-23,39.51,39.54,38.73,38.88,134214191
26-May-23,39.38,39.63,39.05,39.51,257220028
25-May-23,40.26,40.28,38.85,39.04,304033499
24-May-23,40.10,40.33,39.75,39.82,122804249
23-May-23,40.30,40.87,40.02,40.22,224224809

*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