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
25/05/2020	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	2,54%	1,04	42,01	40,95	40,73	42,40	182M	16.068
27/01/2020	-1,11%	-0,46	40,97	40,80	39,82	41,75	228M	18.672
24/01/2020	4,49%	1,78	41,43	39,70	39,41	41,46	206M	18.372
23/01/2020	1,93%	0,75	39,65	38,60	38,18	39,65	170M	13.396
22/01/2020	3,76%	1,41	38,90	37,84	37,55	38,90	99M	10.277
21/01/2020	-1,16%	-0,44	37,49	37,85	37,41	38,08	116M	12.389
20/01/2020	3,07%	1,13	37,93	36,80	36,64	37,93	84M	10.531
17/01/2020	2,59%	0,93	36,80	36,02	36,00	36,88	215M	16.705
16/01/2020	1,82%	0,64	35,87	35,29	35,29	36,50	168M	21.691
15/01/2020	0,66%	0,23	35,23	35,05	34,67	35,23	110M	13.081
14/01/2020	1,98%	0,68	35,00	34,44	34,09	35,00	174M	14.915
13/01/2020	0,94%	0,32	34,32	34,08	34,01	34,43	140M	18.503
10/01/2020	2,04%	0,68	34,00	33,50	33,49	34,30	107M	13.076
09/01/2020	-1,48%	-0,50	33,32	34,00	33,22	34,06	165M	18.510
08/01/2020	-3,78%	-1,33	33,82	35,20	33,82	35,22	140M	21.640
07/01/2020	0,77%	0,27	35,15	34,91	34,66	35,17	110M	13.993
06/01/2020	0,26%	0,09	34,88	34,70	34,39	35,10	111M	14.207
03/01/2020	-1,28%	-0,45	34,79	35,00	34,67	35,25	128M	13.130
02/01/2020	1,67%	0,58	35,24	34,90	34,72	35,47	103M	12.888
30/12/2019	-1,92%	-0,68	34,66	35,40	34,66	35,48	102M	9.568
27/12/2019	1,41%	0,49	35,34	35,00	34,91	35,34	106M	11.173
26/12/2019	3,14%	1,06	34,85	33,87	33,74	34,92	113M	12.094
23/12/2019	-0,30%	-0,10	33,79	34,00	33,39	34,14	169M	10.104
20/12/2019	0,86%	0,29	33,89	33,76	33,65	34,27	189M	12.678
19/12/2019	-0,88%	-0,30	33,60	33,83	33,12	33,89	181M	13.757
18/12/2019	-0,18%	-0,06	33,90	34,05	33,27	34,20	240M	13.104
17/12/2019	1,40%	0,47	33,96	33,58	33,42	34,00	130M	16.318
16/12/2019	-1,64%	-0,56	33,49	34,11	33,49	34,38	120M	15.851
13/12/2019	0,74%	0,25	34,05	34,00	33,89	34,28	143M	18.021
12/12/2019	2,21%	0,73	33,80	33,10	33,07	33,93	149M	16.887
11/12/2019	3,44%	1,10	33,07	32,00	31,61	33,07	203M	18.785
10/12/2019	0,19%	0,06	31,97	31,91	31,81	32,20	149M	11.289
09/12/2019	-2,54%	-0,83	31,91	32,58	31,81	32,67	162M	16.075
06/12/2019	-0,09%	-0,03	32,74	32,89	32,40	33,05	165M	17.036
05/12/2019	2,99%	0,95	32,77	31,85	31,73	32,92	219M	20.519
04/12/2019	3,61%	1,11	31,82	30,82	30,80	31,82	98M	13.047
03/12/2019	1,82%	0,55	30,71	30,29	30,13	30,77	82M	10.355
02/12/2019	-0,85%	-0,26	30,16	30,42	30,16	30,84	120M	12.495
29/11/2019	3,36%	0,99	30,42	29,43	29,11	30,42	132M	14.843
28/11/2019	1,31%	0,38	29,43	29,07	29,06	29,43	58M	7.851
27/11/2019	1,47%	0,42	29,05	28,75	28,65	29,47	146M	18.128
26/11/2019	-1,62%	-0,47	28,63	28,98	28,50	29,10	187M	19.503
25/11/2019	0,14%	0,04	29,10	29,07	28,95	29,35	105M	11.551
22/11/2019	0,62%	0,18	29,06	29,00	28,93	29,12	90M	8.620
21/11/2019	-1,10%	-0,32	28,88	29,25	28,62	29,26	133M	20.685
19/11/2019	-0,34%	-0,10	29,20	29,41	28,92	29,51	91M	11.366
18/11/2019	0,14%	0,04	29,30	29,50	29,30	29,65	150M	12.820
14/11/2019	0,17%	0,05	29,26	29,34	29,08	29,68	180M	14.723
13/11/2019	2,49%	0,71	29,21	28,47	28,34	29,35	174M	17.280
12/11/2019	-2,03%	-0,59	28,50	28,97	28,22	29,34	151M	21.938
11/11/2019	3,01%	0,85	29,09	28,24	27,80	29,17	108M	13.895
08/11/2019	0,53%	0,15	28,24	27,99	27,71	28,97	172M	21.862
07/11/2019	3,39%	0,92	28,09	27,16	27,12	28,09	95M	14.219
06/11/2019	1,61%	0,43	27,17	26,95	26,44	27,17	95M	16.493
05/11/2019	-	-	26,74	26,13	26,01	26,87	87M	13.342

Date,Open,High,Low,Close,Volume
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
27-Jan-20,40.80,41.75,39.82,40.97,227839280
24-Jan-20,39.70,41.46,39.41,41.43,206252096
23-Jan-20,38.60,39.65,38.18,39.65,169506315
22-Jan-20,37.84,38.90,37.55,38.90,98913997
21-Jan-20,37.85,38.08,37.41,37.49,115646103
20-Jan-20,36.80,37.93,36.64,37.93,83810596
17-Jan-20,36.02,36.88,36.00,36.80,214568969
16-Jan-20,35.29,36.50,35.29,35.87,168074162
15-Jan-20,35.05,35.23,34.67,35.23,109962020
14-Jan-20,34.44,35.00,34.09,35.00,174013221
13-Jan-20,34.08,34.43,34.01,34.32,140359167
10-Jan-20,33.50,34.30,33.49,34.00,107015651
09-Jan-20,34.00,34.06,33.22,33.32,164918302
08-Jan-20,35.20,35.22,33.82,33.82,139781907
07-Jan-20,34.91,35.17,34.66,35.15,110355464
06-Jan-20,34.70,35.10,34.39,34.88,110754097
03-Jan-20,35.00,35.25,34.67,34.79,128230058
02-Jan-20,34.90,35.47,34.72,35.24,103203923
30-Dec-19,35.40,35.48,34.66,34.66,101916626
27-Dec-19,35.00,35.34,34.91,35.34,105548022
26-Dec-19,33.87,34.92,33.74,34.85,113397987
23-Dec-19,34.00,34.14,33.39,33.79,168887880
20-Dec-19,33.76,34.27,33.65,33.89,189265936
19-Dec-19,33.83,33.89,33.12,33.60,181258134
18-Dec-19,34.05,34.20,33.27,33.90,240004910
17-Dec-19,33.58,34.00,33.42,33.96,129510257
16-Dec-19,34.11,34.38,33.49,33.49,120429435
13-Dec-19,34.00,34.28,33.89,34.05,143441419
12-Dec-19,33.10,33.93,33.07,33.80,148991461
11-Dec-19,32.00,33.07,31.61,33.07,203460114
10-Dec-19,31.91,32.20,31.81,31.97,149130514
09-Dec-19,32.58,32.67,31.81,31.91,162448626
06-Dec-19,32.89,33.05,32.40,32.74,165455904
05-Dec-19,31.85,32.92,31.73,32.77,219177947
04-Dec-19,30.82,31.82,30.80,31.82,97845567
03-Dec-19,30.29,30.77,30.13,30.71,82480625
02-Dec-19,30.42,30.84,30.16,30.16,119840367
29-Nov-19,29.43,30.42,29.11,30.42,132002817
28-Nov-19,29.07,29.43,29.06,29.43,58478118
27-Nov-19,28.75,29.47,28.65,29.05,145661451
26-Nov-19,28.98,29.10,28.50,28.63,187083655
25-Nov-19,29.07,29.35,28.95,29.10,105067863
22-Nov-19,29.00,29.12,28.93,29.06,90386249
21-Nov-19,29.25,29.26,28.62,28.88,132791670
19-Nov-19,29.41,29.51,28.92,29.20,90863685
18-Nov-19,29.50,29.65,29.30,29.30,150476492
14-Nov-19,29.34,29.68,29.08,29.26,180449282
13-Nov-19,28.47,29.35,28.34,29.21,174428335
12-Nov-19,28.97,29.34,28.22,28.50,150910370
11-Nov-19,28.24,29.17,27.80,29.09,107814680
08-Nov-19,27.99,28.97,27.71,28.24,171611677
07-Nov-19,27.16,28.09,27.12,28.09,94630848
06-Nov-19,26.95,27.17,26.44,27.17,95004636
05-Nov-19,26.13,26.87,26.01,26.74,86668651

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WEGE3