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
02/07/2025	-0,16%	-0,07	42,43	42,28	42,11	43,12	299M	30.121
01/07/2025	0,35%	0,15	42,50	42,68	42,36	42,99	303M	16.940
27/06/2025	-1,67%	-0,72	42,35	42,71	42,35	43,45	299M	16.390
26/06/2025	2,99%	1,25	43,07	41,89	41,89	43,62	479M	25.973
25/06/2025	0,92%	0,38	41,82	41,51	41,11	41,91	170M	12.720
24/06/2025	-0,38%	-0,16	41,44	42,00	41,22	42,10	197M	13.551
23/06/2025	-0,10%	-0,04	41,60	41,35	40,85	41,79	252M	18.507

20/06/2025	-0,53%	-0,22	41,64	41,43	41,31	42,40	395M	17.941
18/06/2025	1,09%	0,45	41,86	41,55	41,44	42,04	181M	13.294
17/06/2025	-2,66%	-1,13	41,41	42,52	41,11	42,90	349M	22.095
16/06/2025	0,35%	0,15	42,54	42,71	42,42	43,43	254M	21.573
13/06/2025	0,31%	0,13	42,39	41,75	41,60	42,93	209M	17.722
12/06/2025	-0,07%	-0,03	42,26	42,00	41,60	42,64	231M	14.350
11/06/2025	-0,02%	-0,01	42,29	42,30	41,62	42,58	212M	16.083
10/06/2025	-1,26%	-0,54	42,30	43,39	42,15	43,39	254M	19.064
09/06/2025	0,63%	0,27	42,84	42,43	41,82	42,96	177M	13.442
06/06/2025	0,07%	0,03	42,57	42,54	42,49	43,00	194M	14.912
05/06/2025	-1,44%	-0,62	42,54	43,13	42,54	43,90	521M	29.745
04/06/2025	3,50%	1,46	43,16	42,09	41,96	43,27	553M	25.834
03/06/2025	-0,36%	-0,15	41,70	41,70	41,68	42,38	273M	20.418
02/06/2025	-1,18%	-0,50	41,85	42,35	41,60	42,35	323M	27.049
30/05/2025	-3,79%	-1,67	42,35	44,09	42,35	44,14	584M	22.041
29/05/2025	-1,43%	-0,64	44,02	44,40	43,90	44,60	308M	20.592
28/05/2025	0,16%	0,07	44,66	44,60	44,06	44,66	236M	15.196
27/05/2025	1,97%	0,86	44,59	44,24	43,96	44,78	245M	17.679
26/05/2025	0,09%	0,04	43,73	43,89	43,69	44,14	85M	7.179
23/05/2025	0,05%	0,02	43,69	43,33	42,94	43,69	247M	20.717
22/05/2025	0,51%	0,22	43,67	43,70	43,31	44,38	365M	22.759
21/05/2025	-2,43%	-1,08	43,45	44,36	43,12	44,62	331M	22.578
20/05/2025	-0,04%	-0,02	44,53	44,55	43,71	44,71	185M	16.185
19/05/2025	-1,00%	-0,45	44,55	44,95	44,36	45,11	170M	14.263
16/05/2025	1,88%	0,83	45,00	44,00	43,98	45,50	393M	25.629
15/05/2025	0,23%	0,10	44,17	43,92	43,85	44,46	306M	15.746
14/05/2025	0,16%	0,07	44,07	44,03	43,81	44,40	310M	19.881
13/05/2025	3,12%	1,33	44,00	43,00	42,97	44,20	503M	26.419
12/05/2025	2,11%	0,88	42,67	42,15	42,05	43,08	439M	22.136
09/05/2025	-1,00%	-0,42	41,79	42,50	41,79	42,53	251M	20.456
08/05/2025	0,62%	0,26	42,21	42,42	42,09	42,94	538M	29.520
07/05/2025	-2,33%	-1,00	41,95	43,20	41,79	43,30	382M	30.578
06/05/2025	0,99%	0,42	42,95	42,82	42,72	43,38	294M	22.740
05/05/2025	-4,25%	-1,89	42,53	43,99	42,25	44,15	678M	49.400
02/05/2025	-0,49%	-0,22	44,42	44,95	44,42	45,22	816M	31.860
30/04/2025	-11,55%	-5,83	44,64	47,00	44,64	47,28	1.560M	67.829
29/04/2025	0,30%	0,15	50,47	50,30	50,12	50,86	278M	19.987
28/04/2025	0,86%	0,43	50,32	50,01	49,92	50,80	408M	26.154
25/04/2025	2,68%	1,30	49,89	48,88	48,58	50,29	518M	28.999
24/04/2025	5,01%	2,32	48,59	46,45	46,39	48,98	633M	31.648
23/04/2025	0,06%	0,03	46,27	46,51	46,24	47,12	393M	24.980
22/04/2025	0,63%	0,29	46,24	46,21	45,61	46,48	178M	15.046
17/04/2025	0,24%	0,11	45,95	45,73	45,48	46,18	163M	12.571
16/04/2025	0,04%	0,02	45,84	45,82	45,21	46,07	364M	24.594
15/04/2025	0,00%	0,00	45,82	45,85	45,50	46,33	204M	13.591
14/04/2025	1,55%	0,70	45,82	45,50	45,05	45,85	256M	16.933
11/04/2025	0,47%	0,21	45,12	45,10	44,74	45,35	148M	10.711
10/04/2025	-1,10%	-0,50	44,91	45,40	44,30	45,46	240M	18.418
09/04/2025	3,20%	1,41	45,41	43,77	43,66	46,10	522M	35.125
08/04/2025	0,00%	0,00	44,00	44,52	43,75	44,77	370M	22.772
07/04/2025	0,64%	0,28	44,00	43,15	42,65	44,11	433M	40.107
04/04/2025	-1,24%	-0,55	43,72	43,99	42,72	44,14	462M	33.158
03/04/2025	-1,40%	-0,63	44,27	44,44	44,06	45,22	362M	30.083
02/04/2025	-0,99%	-0,45	44,90	45,35	44,55	45,48	245M	17.243
01/04/2025	0,15%	0,07	45,35	45,61	44,78	45,64	247M	21.119
31/03/2025	-1,24%	-0,57	45,28	45,58	45,15	45,73	283M	19.193
28/03/2025	-1,16%	-0,54	45,85	46,39	45,60	46,45	177M	14.112
27/03/2025	-0,77%	-0,36	46,39	46,95	46,14	47,06	375M	26.532
26/03/2025	-0,53%	-0,25	46,75	47,00	46,15	47,11	293M	24.389
25/03/2025	-0,76%	-0,36	47,00	47,44	46,87	47,64	246M	20.572
24/03/2025	-1,02%	-0,49	47,36	47,70	47,01	47,76	234M	17.122
21/03/2025	-0,10%	-0,05	47,85	47,97	47,20	48,15	462M	21.593
20/03/2025	-0,50%	-0,24	47,90	48,25	47,79	48,26	231M	19.986
19/03/2025	1,03%	0,49	48,14	47,71	47,71	48,20	256M	17.844
18/03/2025	0,00%	0,00	47,65	47,62	46,84	47,95	283M	21.299
17/03/2025	1,95%	0,91	47,65	47,95	46,93	48,08	425M	31.265
14/03/2025	0,00%	0,00	46,74	46,70	46,04	46,79	397M	24.585
13/03/2025	-0,97%	-0,46	46,74	47,20	46,29	47,27	305M	23.996
12/03/2025	1,29%	0,60	47,20	46,73	46,54	47,49	323M	27.327
11/03/2025	-2,27%	-1,08	46,60	47,42	46,47	47,73	414M	32.312
10/03/2025	-0,44%	-0,21	47,68	47,28	47,04	47,72	273M	23.441
07/03/2025	1,29%	0,61	47,89	46,97	46,93	48,34	363M	27.425
06/03/2025	-0,78%	-0,37	47,28	47,66	46,28	47,90	362M	34.219
05/03/2025	-1,59%	-0,77	47,65	48,00	47,35	48,38	448M	30.207
28/02/2025	-0,98%	-0,48	48,42	48,74	47,90	48,80	380M	21.647
27/02/2025	2,19%	1,05	48,90	48,19	47,90	49,44	551M	36.988
26/02/2025	-8,68%	-4,55	47,85	49,86	47,72	50,17	1.253M	76.342
25/02/2025	1,65%	0,85	52,40	52,18	51,90	52,73	461M	30.904
24/02/2025	-2,64%	-1,40	51,55	52,88	51,42	53,25	477M	31.170
21/02/2025	1,63%	0,85	52,95	52,40	51,51	52,95	453M	22.115
20/02/2025	-0,21%	-0,11	52,10	52,20	51,83	52,35	334M	21.290
19/02/2025	-1,29%	-0,68	52,21	52,74	51,88	53,09	321M	19.679
18/02/2025	0,84%	0,44	52,89	52,70	52,66	53,80	464M	25.819
17/02/2025	-2,51%	-1,35	52,45	53,11	52,41	53,42	287M	18.191
14/02/2025	2,53%	1,33	53,80	52,80	52,69	54,23	378M	19.519
13/02/2025	-0,44%	-0,23	52,47	52,48	51,96	53,03	283M	19.574
12/02/2025	-0,77%	-0,41	52,70	52,50	51,60	53,09	450M	37.670
11/02/2025	-2,03%	-1,10	53,11	54,21	52,82	54,50	362M	19.067
10/02/2025	0,50%	0,27	54,21	54,20	53,80	54,44	166M	11.951
07/02/2025	-1,08%	-0,59	53,94	54,53	53,58	54,80	263M	16.449
06/02/2025	0,11%	0,06	54,53	54,46	53,69	54,68	321M	12.808
05/02/2025	0,76%	0,41	54,47	54,36	54,31	54,98	231M	20.134
04/02/2025	0,30%	0,16	54,06	54,00	53,90	54,61	312M	24.006
03/02/2025	-2,07%	-1,14	53,90	54,61	53,64	55,00	420M	26.768
31/01/2025	-2,08%	-1,17	55,04	56,21	54,70	56,41	399M	27.202
30/01/2025	3,27%	1,78	56,21	54,78	54,41	56,38	347M	24.543
29/01/2025	0,63%	0,34	54,43	53,80	53,75	55,73	390M	26.393
28/01/2025	1,46%	0,78	54,09	54,49	53,74	55,44	557M	34.665
27/01/2025	-7,88%	-4,56	53,31	56,59	52,80	56,73	1.205M	68.328
24/01/2025	1,08%	0,62	57,87	56,97	56,83	57,90	274M	21.711
23/01/2025	1,44%	0,81	57,25	56,44	56,35	57,27	257M	15.629
22/01/2025	1,46%	0,81	56,44	56,02	55,58	56,48	278M	23.062
21/01/2025	0,91%	0,50	55,63	54,91	54,64	55,96	219M	16.895
20/01/2025	1,77%	0,96	55,13	54,11	53,86	55,30	135M	12.445
17/01/2025	0,93%	0,50	54,17	53,71	53,37	54,17	228M	10.683
16/01/2025	-0,90%	-0,49	53,67	54,13	53,19	54,42	238M	16.101
15/01/2025	2,32%	1,23	54,16	53,59	52,72	54,26	248M	19.700
14/01/2025	-0,60%	-0,32	52,93	53,30	52,57	53,59	286M	23.303
13/01/2025	-0,19%	-0,10	53,25	53,39	52,69	53,85	243M	18.262
10/01/2025	-1,73%	-0,94	53,35	54,07	52,87	54,47	308M	23.745
09/01/2025	2,03%	1,08	54,29	53,20	53,20	54,45	247M	13.021
08/01/2025	-0,58%	-0,31	53,21	52,77	52,67	54,37	354M	19.202
07/01/2025	2,00%	1,05	53,52	52,80	52,44	53,65	397M	29.612
06/01/2025	0,02%	0,01	52,47	52,57	51,66	52,74	290M	20.412
03/01/2025	-0,49%	-0,26	52,46	52,60	52,26	53,11	305M	23.008
02/01/2025	-0,09%	-0,05	52,72	52,61	52,25	53,06	212M	18.649
30/12/2024	-1,70%	-0,91	52,77	53,69	52,73	54,01	227M	17.347
27/12/2024	-1,79%	-0,98	53,68	54,90	53,68	55,00	201M	14.963
26/12/2024	0,77%	0,42	54,66	54,24	54,10	54,90	194M	13.422
23/12/2024	-2,34%	-1,30	54,24	55,49	54,22	55,49	221M	17.761
20/12/2024	-1,63%	-0,92	55,54	56,14	54,41	56,37	784M	30.352
19/12/2024	-1,03%	-0,59	56,46	57,51	56,44	58,66	519M	33.601
18/12/2024	-1,47%	-0,85	57,05	57,79	56,56	58,55	583M	40.348
17/12/2024	1,38%	0,79	57,90	57,71	57,33	58,50	545M	37.829
16/12/2024	-0,95%	-0,55	57,11	57,85	57,11	58,17	343M	19.844
13/12/2024	-0,24%	-0,14	57,66	57,80	57,64	58,52	369M	25.938
12/12/2024	-	-	57,80	58,47	57,13	58,52	605M	36.985

Date,Open,High,Low,Close,Volume
02-Jul-25,42.28,43.12,42.11,42.43,298917031
01-Jul-25,42.68,42.99,42.36,42.50,303296991
27-Jun-25,42.71,43.45,42.35,42.35,299030247
26-Jun-25,41.89,43.62,41.89,43.07,479116669
25-Jun-25,41.51,41.91,41.11,41.82,169786682
24-Jun-25,42.00,42.10,41.22,41.44,197181791
23-Jun-25,41.35,41.79,40.85,41.60,252068865
20-Jun-25,41.43,42.40,41.31,41.64,394826203
18-Jun-25,41.55,42.04,41.44,41.86,181383158
17-Jun-25,42.52,42.90,41.11,41.41,349067995
16-Jun-25,42.71,43.43,42.42,42.54,253972767
13-Jun-25,41.75,42.93,41.60,42.39,208891805
12-Jun-25,42.00,42.64,41.60,42.26,230811092
11-Jun-25,42.30,42.58,41.62,42.29,211645614
10-Jun-25,43.39,43.39,42.15,42.30,254028193
09-Jun-25,42.43,42.96,41.82,42.84,176874867
06-Jun-25,42.54,43.00,42.49,42.57,193775184
05-Jun-25,43.13,43.90,42.54,42.54,520943315
04-Jun-25,42.09,43.27,41.96,43.16,553250380
03-Jun-25,41.70,42.38,41.68,41.70,273273383
02-Jun-25,42.35,42.35,41.60,41.85,323400130
30-May-25,44.09,44.14,42.35,42.35,583876519
29-May-25,44.40,44.60,43.90,44.02,307687563
28-May-25,44.60,44.66,44.06,44.66,235691923
27-May-25,44.24,44.78,43.96,44.59,245169221
26-May-25,43.89,44.14,43.69,43.73,84516280
23-May-25,43.33,43.69,42.94,43.69,247227916
22-May-25,43.70,44.38,43.31,43.67,365440366
21-May-25,44.36,44.62,43.12,43.45,330906283
20-May-25,44.55,44.71,43.71,44.53,185448473
19-May-25,44.95,45.11,44.36,44.55,170383383
16-May-25,44.00,45.50,43.98,45.00,392949159
15-May-25,43.92,44.46,43.85,44.17,306397398
14-May-25,44.03,44.40,43.81,44.07,309906466
13-May-25,43.00,44.20,42.97,44.00,503343998
12-May-25,42.15,43.08,42.05,42.67,438983441
09-May-25,42.50,42.53,41.79,41.79,250743167
08-May-25,42.42,42.94,42.09,42.21,537935895
07-May-25,43.20,43.30,41.79,41.95,381942392
06-May-25,42.82,43.38,42.72,42.95,293548273
05-May-25,43.99,44.15,42.25,42.53,677643165
02-May-25,44.95,45.22,44.42,44.42,816166105
30-Apr-25,47.00,47.28,44.64,44.64,1559988246
29-Apr-25,50.30,50.86,50.12,50.47,278324572
28-Apr-25,50.01,50.80,49.92,50.32,408312882
25-Apr-25,48.88,50.29,48.58,49.89,517804918
24-Apr-25,46.45,48.98,46.39,48.59,632572664
23-Apr-25,46.51,47.12,46.24,46.27,393291365
22-Apr-25,46.21,46.48,45.61,46.24,178463651
17-Apr-25,45.73,46.18,45.48,45.95,162640936
16-Apr-25,45.82,46.07,45.21,45.84,364048666
15-Apr-25,45.85,46.33,45.50,45.82,204055597
14-Apr-25,45.50,45.85,45.05,45.82,256338384
11-Apr-25,45.10,45.35,44.74,45.12,147970126
10-Apr-25,45.40,45.46,44.30,44.91,240492189
09-Apr-25,43.77,46.10,43.66,45.41,521930223
08-Apr-25,44.52,44.77,43.75,44.00,370459609
07-Apr-25,43.15,44.11,42.65,44.00,433322132
04-Apr-25,43.99,44.14,42.72,43.72,461713469
03-Apr-25,44.44,45.22,44.06,44.27,362422102
02-Apr-25,45.35,45.48,44.55,44.90,244900287
01-Apr-25,45.61,45.64,44.78,45.35,247142290
31-Mar-25,45.58,45.73,45.15,45.28,282630230
28-Mar-25,46.39,46.45,45.60,45.85,177111394
27-Mar-25,46.95,47.06,46.14,46.39,375251848
26-Mar-25,47.00,47.11,46.15,46.75,292790402
25-Mar-25,47.44,47.64,46.87,47.00,245882007
24-Mar-25,47.70,47.76,47.01,47.36,233941839
21-Mar-25,47.97,48.15,47.20,47.85,462020758
20-Mar-25,48.25,48.26,47.79,47.90,230826371
19-Mar-25,47.71,48.20,47.71,48.14,255717202
18-Mar-25,47.62,47.95,46.84,47.65,283012966
17-Mar-25,47.95,48.08,46.93,47.65,424554467
14-Mar-25,46.70,46.79,46.04,46.74,396977417
13-Mar-25,47.20,47.27,46.29,46.74,304991581
12-Mar-25,46.73,47.49,46.54,47.20,323298727
11-Mar-25,47.42,47.73,46.47,46.60,414219924
10-Mar-25,47.28,47.72,47.04,47.68,272806159
07-Mar-25,46.97,48.34,46.93,47.89,363067995
06-Mar-25,47.66,47.90,46.28,47.28,362498777
05-Mar-25,48.00,48.38,47.35,47.65,447788391
28-Feb-25,48.74,48.80,47.90,48.42,379504019
27-Feb-25,48.19,49.44,47.90,48.90,550781412
26-Feb-25,49.86,50.17,47.72,47.85,1253065296
25-Feb-25,52.18,52.73,51.90,52.40,461278749
24-Feb-25,52.88,53.25,51.42,51.55,477305803
21-Feb-25,52.40,52.95,51.51,52.95,452997460
20-Feb-25,52.20,52.35,51.83,52.10,334464844
19-Feb-25,52.74,53.09,51.88,52.21,321460196
18-Feb-25,52.70,53.80,52.66,52.89,463515675
17-Feb-25,53.11,53.42,52.41,52.45,287011629
14-Feb-25,52.80,54.23,52.69,53.80,378489151
13-Feb-25,52.48,53.03,51.96,52.47,283024174
12-Feb-25,52.50,53.09,51.60,52.70,449781803
11-Feb-25,54.21,54.50,52.82,53.11,362132256
10-Feb-25,54.20,54.44,53.80,54.21,165776893
07-Feb-25,54.53,54.80,53.58,53.94,262905167
06-Feb-25,54.46,54.68,53.69,54.53,321060440
05-Feb-25,54.36,54.98,54.31,54.47,231091670
04-Feb-25,54.00,54.61,53.90,54.06,311581715
03-Feb-25,54.61,55.00,53.64,53.90,419826465
31-Jan-25,56.21,56.41,54.70,55.04,399199208
30-Jan-25,54.78,56.38,54.41,56.21,346843969
29-Jan-25,53.80,55.73,53.75,54.43,389592098
28-Jan-25,54.49,55.44,53.74,54.09,556784682
27-Jan-25,56.59,56.73,52.80,53.31,1204619104
24-Jan-25,56.97,57.90,56.83,57.87,274355696
23-Jan-25,56.44,57.27,56.35,57.25,257460538
22-Jan-25,56.02,56.48,55.58,56.44,277659637
21-Jan-25,54.91,55.96,54.64,55.63,219400752
20-Jan-25,54.11,55.30,53.86,55.13,135313383
17-Jan-25,53.71,54.17,53.37,54.17,227608842
16-Jan-25,54.13,54.42,53.19,53.67,238263536
15-Jan-25,53.59,54.26,52.72,54.16,248424197
14-Jan-25,53.30,53.59,52.57,52.93,286458752
13-Jan-25,53.39,53.85,52.69,53.25,242720633
10-Jan-25,54.07,54.47,52.87,53.35,307981584
09-Jan-25,53.20,54.45,53.20,54.29,246610089
08-Jan-25,52.77,54.37,52.67,53.21,353802202
07-Jan-25,52.80,53.65,52.44,53.52,397361451
06-Jan-25,52.57,52.74,51.66,52.47,289825816
03-Jan-25,52.60,53.11,52.26,52.46,304953600
02-Jan-25,52.61,53.06,52.25,52.72,212340101
30-Dec-24,53.69,54.01,52.73,52.77,227015576
27-Dec-24,54.90,55.00,53.68,53.68,200617566
26-Dec-24,54.24,54.90,54.10,54.66,194491761
23-Dec-24,55.49,55.49,54.22,54.24,221400355
20-Dec-24,56.14,56.37,54.41,55.54,784170607
19-Dec-24,57.51,58.66,56.44,56.46,519006015
18-Dec-24,57.79,58.55,56.56,57.05,583429544
17-Dec-24,57.71,58.50,57.33,57.90,545228613
16-Dec-24,57.85,58.17,57.11,57.11,343198571
13-Dec-24,57.80,58.52,57.64,57.66,368891494
12-Dec-24,58.47,58.52,57.13,57.80,605197226

*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