Cotação atual, histórico e gráfico do papel: WEGE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -1,14% | -0,26 | 22,54 | 23,13 | 22,51 | 23,31 | 63M | 12.512 |
| 16/08/2019 | 2,01% | 0,45 | 22,80 | 22,80 | 22,47 | 23,11 | 80M | 13.721 |
| 15/08/2019 | -3,20% | -0,74 | 22,35 | 23,34 | 22,34 | 23,38 | 130M | 17.977 |
| 14/08/2019 | -4,90% | -1,19 | 23,09 | 24,10 | 23,08 | 24,11 | 120M | 18.466 |
| 13/08/2019 | 2,23% | 0,53 | 24,28 | 23,68 | 23,51 | 24,35 | 59M | 11.484 |
| 12/08/2019 | -1,78% | -0,43 | 23,75 | 23,81 | 23,62 | 24,21 | 66M | 14.661 |
| 09/08/2019 | -1,06% | -0,26 | 24,18 | 24,58 | 24,02 | 24,59 | 65M | 11.694 |
| 08/08/2019 | 0,53% | 0,13 | 24,44 | 24,50 | 24,35 | 24,84 | 102M | 18.404 |
| 07/08/2019 | 1,72% | 0,41 | 24,31 | 23,70 | 23,39 | 24,37 | 125M | 15.651 |
| 06/08/2019 | 2,58% | 0,60 | 23,90 | 23,40 | 23,40 | 24,10 | 85M | 16.033 |
| 05/08/2019 | -1,85% | -0,44 | 23,30 | 23,60 | 23,18 | 24,00 | 77M | 16.085 |
| 02/08/2019 | 1,32% | 0,31 | 23,74 | 23,40 | 23,34 | 24,02 | 60M | 11.498 |
| 01/08/2019 | -1,64% | -0,39 | 23,43 | 23,97 | 23,30 | 24,22 | 104M | 17.317 |
| 31/07/2019 | -0,75% | -0,18 | 23,82 | 24,17 | 23,65 | 24,43 | 113M | 20.258 |
| 30/07/2019 | 1,78% | 0,42 | 24,00 | 23,64 | 23,52 | 24,22 | 71M | 12.548 |
| 29/07/2019 | 0,94% | 0,22 | 23,58 | 23,35 | 23,25 | 23,65 | 48M | 8.871 |
| 26/07/2019 | 2,50% | 0,57 | 23,36 | 22,89 | 22,86 | 23,60 | 88M | 16.794 |
| 25/07/2019 | -0,91% | -0,21 | 22,79 | 23,10 | 22,61 | 23,46 | 80M | 14.564 |
| 24/07/2019 | 1,86% | 0,42 | 23,00 | 22,90 | 22,74 | 23,33 | 120M | 16.604 |
| 23/07/2019 | -0,09% | -0,02 | 22,58 | 22,66 | 22,53 | 22,83 | 36M | 7.252 |
| 22/07/2019 | -0,83% | -0,19 | 22,60 | 22,89 | 22,60 | 22,93 | 24M | 4.174 |
| 19/07/2019 | 0,18% | 0,04 | 22,79 | 22,70 | 22,70 | 22,95 | 64M | 8.933 |
| 18/07/2019 | 0,98% | 0,22 | 22,75 | 22,65 | 22,63 | 22,93 | 45M | 9.150 |
| 17/07/2019 | 0,09% | 0,02 | 22,53 | 22,64 | 22,48 | 22,78 | 70M | 11.405 |
| 16/07/2019 | 0,49% | 0,11 | 22,51 | 22,50 | 22,42 | 22,97 | 146M | 14.951 |
| 15/07/2019 | -2,99% | -0,69 | 22,40 | 23,03 | 22,40 | 23,17 | 86M | 12.986 |
| 12/07/2019 | -2,16% | -0,51 | 23,09 | 23,68 | 23,09 | 23,69 | 59M | 11.951 |
| 11/07/2019 | -0,38% | -0,09 | 23,60 | 23,71 | 23,41 | 23,89 | 70M | 12.842 |
| 10/07/2019 | 5,15% | 1,16 | 23,69 | 22,76 | 22,76 | 23,87 | 119M | 23.938 |
| 08/07/2019 | 0,58% | 0,13 | 22,53 | 22,40 | 22,37 | 22,68 | 36M | 6.739 |
| 05/07/2019 | 0,90% | 0,20 | 22,40 | 22,20 | 22,20 | 22,79 | 96M | 9.955 |
| 04/07/2019 | 2,30% | 0,50 | 22,20 | 21,90 | 21,82 | 22,37 | 58M | 13.387 |
| 03/07/2019 | 0,65% | 0,14 | 21,70 | 21,56 | 21,48 | 21,83 | 49M | 9.577 |
| 02/07/2019 | -0,09% | -0,02 | 21,56 | 21,59 | 21,55 | 21,81 | 49M | 10.583 |
| 01/07/2019 | 1,03% | 0,22 | 21,58 | 21,87 | 21,49 | 21,87 | 74M | 11.109 |
| 28/06/2019 | 0,00% | 0,00 | 21,36 | 21,60 | 21,36 | 21,83 | 51M | 7.456 |
| 27/06/2019 | 0,99% | 0,21 | 21,36 | 21,09 | 20,94 | 21,63 | 52M | 10.825 |
| 26/06/2019 | -0,09% | -0,02 | 21,15 | 21,27 | 21,09 | 21,38 | 51M | 9.859 |
| 25/06/2019 | -1,90% | -0,41 | 21,17 | 21,55 | 21,17 | 21,61 | 86M | 13.787 |
| 24/06/2019 | 0,70% | 0,15 | 21,58 | 21,43 | 21,03 | 21,60 | 53M | 11.506 |
| 21/06/2019 | 1,23% | 0,26 | 21,43 | 21,40 | 21,13 | 21,56 | 101M | 17.644 |
| 19/06/2019 | 2,57% | 0,53 | 21,17 | 20,64 | 20,56 | 21,26 | 64M | 11.342 |
| 18/06/2019 | 1,67% | 0,34 | 20,64 | 20,45 | 20,37 | 20,75 | 77M | 14.065 |
| 17/06/2019 | 1,86% | 0,37 | 20,30 | 19,95 | 19,82 | 20,53 | 62M | 12.092 |
| 14/06/2019 | -0,35% | -0,07 | 19,93 | 19,98 | 19,81 | 20,29 | 73M | 11.233 |
| 13/06/2019 | 1,57% | 0,31 | 20,00 | 19,87 | 19,66 | 20,00 | 77M | 14.958 |
| 12/06/2019 | 1,65% | 0,32 | 19,69 | 19,45 | 19,40 | 20,04 | 111M | 21.184 |
| 11/06/2019 | 0,73% | 0,14 | 19,37 | 19,39 | 19,33 | 19,63 | 89M | 13.384 |
| 10/06/2019 | 0,16% | 0,03 | 19,23 | 19,05 | 19,04 | 19,49 | 48M | 10.337 |
| 07/06/2019 | 1,64% | 0,31 | 19,20 | 19,00 | 18,90 | 19,37 | 52M | 7.816 |
| 06/06/2019 | 0,00% | 0,00 | 18,89 | 19,00 | 18,84 | 19,15 | 39M | 8.051 |
| 05/06/2019 | -0,68% | -0,13 | 18,89 | 19,10 | 18,64 | 19,15 | 52M | 8.716 |
| 04/06/2019 | -0,63% | -0,12 | 19,02 | 19,22 | 18,85 | 19,23 | 46M | 11.320 |
| 03/06/2019 | 0,47% | 0,09 | 19,14 | 19,09 | 19,02 | 19,23 | 54M | 11.259 |
| 31/05/2019 | -0,05% | -0,01 | 19,05 | 19,02 | 18,97 | 19,25 | 91M | 14.237 |
| 30/05/2019 | -0,16% | -0,03 | 19,06 | 19,20 | 18,93 | 19,41 | 54M | 12.707 |
| 29/05/2019 | 1,27% | 0,24 | 19,09 | 18,72 | 18,63 | 19,24 | 52M | 12.761 |
| 28/05/2019 | 3,06% | 0,56 | 18,85 | 18,38 | 18,24 | 18,90 | 162M | 13.463 |
| 27/05/2019 | 0,55% | 0,10 | 18,29 | 18,20 | 18,19 | 18,46 | 28M | 7.039 |
| 24/05/2019 | -1,68% | -0,31 | 18,19 | 18,67 | 18,17 | 18,69 | 37M | 9.424 |
| 23/05/2019 | -1,44% | -0,27 | 18,50 | 18,77 | 18,45 | 18,99 | 39M | 9.023 |
| 22/05/2019 | -0,16% | -0,03 | 18,77 | 18,86 | 18,61 | 18,98 | 31M | 7.393 |
| 21/05/2019 | 1,73% | 0,32 | 18,80 | 18,64 | 18,56 | 19,02 | 63M | 15.784 |
| 20/05/2019 | 1,93% | 0,35 | 18,48 | 18,23 | 18,17 | 18,77 | 52M | 12.975 |
| 17/05/2019 | 0,72% | 0,13 | 18,13 | 17,83 | 17,81 | 18,26 | 48M | 11.022 |
| 16/05/2019 | 0,00% | 0,00 | 18,00 | 17,80 | 17,67 | 18,03 | 80M | 14.170 |
| 15/05/2019 | -0,06% | -0,01 | 18,00 | 18,00 | 17,70 | 18,09 | 48M | 10.293 |
| 14/05/2019 | 0,06% | 0,01 | 18,01 | 18,05 | 17,95 | 18,13 | 39M | 9.590 |
| 13/05/2019 | -2,33% | -0,43 | 18,00 | 18,10 | 17,95 | 18,19 | 54M | 12.290 |
| 10/05/2019 | -0,65% | -0,12 | 18,43 | 18,36 | 18,23 | 18,59 | 34M | 9.256 |
| 09/05/2019 | -0,32% | -0,06 | 18,55 | 18,42 | 18,27 | 18,63 | 35M | 8.618 |
| 08/05/2019 | 2,59% | 0,47 | 18,61 | 18,21 | 18,16 | 18,62 | 50M | 9.836 |
| 07/05/2019 | -1,20% | -0,22 | 18,14 | 18,30 | 18,00 | 18,32 | 39M | 10.097 |
| 06/05/2019 | -1,55% | -0,29 | 18,36 | 18,60 | 18,27 | 18,60 | 38M | 6.910 |
| 03/05/2019 | -0,64% | -0,12 | 18,65 | 18,77 | 18,65 | 18,87 | 41M | 5.608 |
| 02/05/2019 | 1,02% | 0,19 | 18,77 | 18,58 | 18,51 | 18,91 | 61M | 11.175 |
| 30/04/2019 | -0,91% | -0,17 | 18,58 | 18,83 | 18,24 | 18,97 | 71M | 15.534 |
| 29/04/2019 | -1,73% | -0,33 | 18,75 | 19,20 | 18,66 | 19,20 | 66M | 14.284 |
| 26/04/2019 | 0,16% | 0,03 | 19,08 | 19,00 | 18,85 | 19,20 | 34M | 8.883 |
| 25/04/2019 | 1,33% | 0,25 | 19,05 | 18,85 | 18,50 | 19,17 | 45M | 9.349 |
| 24/04/2019 | -2,34% | -0,45 | 18,80 | 19,38 | 18,61 | 19,39 | 77M | 12.604 |
| 23/04/2019 | 2,67% | 0,50 | 19,25 | 18,85 | 18,85 | 19,41 | 61M | 12.434 |
| 22/04/2019 | 0,64% | 0,12 | 18,75 | 18,71 | 18,68 | 19,00 | 36M | 8.754 |
| 18/04/2019 | 0,65% | 0,12 | 18,63 | 18,62 | 18,57 | 18,95 | 33M | 5.569 |
| 17/04/2019 | -1,28% | -0,24 | 18,51 | 18,90 | 18,38 | 19,05 | 89M | 14.662 |
| 16/04/2019 | 1,90% | 0,35 | 18,75 | 18,43 | 18,34 | 18,92 | 40M | 9.175 |
| 15/04/2019 | 0,88% | 0,16 | 18,40 | 18,47 | 18,33 | 18,70 | 41M | 9.670 |
| 12/04/2019 | 0,05% | 0,01 | 18,24 | 18,16 | 18,07 | 18,59 | 44M | 11.352 |
| 11/04/2019 | -0,55% | -0,10 | 18,23 | 18,40 | 18,20 | 18,52 | 26M | 6.025 |
| 10/04/2019 | -0,97% | -0,18 | 18,33 | 18,65 | 18,25 | 18,65 | 46M | 8.335 |
| 09/04/2019 | -1,28% | -0,24 | 18,51 | 18,74 | 18,42 | 18,76 | 44M | 7.571 |
| 08/04/2019 | -1,68% | -0,32 | 18,75 | 19,07 | 18,64 | 19,07 | 48M | 10.297 |
| 05/04/2019 | 1,38% | 0,26 | 19,07 | 19,03 | 18,88 | 19,18 | 50M | 10.230 |
| 04/04/2019 | 1,84% | 0,34 | 18,81 | 18,56 | 18,46 | 18,99 | 41M | 9.131 |
| 03/04/2019 | 1,21% | 0,22 | 18,47 | 18,44 | 18,40 | 18,76 | 52M | 9.622 |
| 02/04/2019 | 1,00% | 0,18 | 18,25 | 18,20 | 18,15 | 18,46 | 46M | 6.994 |
| 01/04/2019 | 0,39% | 0,07 | 18,07 | 18,20 | 17,94 | 18,27 | 25M | 5.207 |
| 29/03/2019 | -0,28% | -0,05 | 18,00 | 18,22 | 17,91 | 18,32 | 40M | 8.114 |
| 28/03/2019 | 3,44% | 0,60 | 18,05 | 17,40 | 17,38 | 18,25 | 48M | 13.894 |
| 27/03/2019 | -3,16% | -0,57 | 17,45 | 17,92 | 17,43 | 18,06 | 63M | 15.758 |
| 26/03/2019 | -0,22% | -0,04 | 18,02 | 18,30 | 17,83 | 18,34 | 37M | 9.908 |
Date,Open,High,Low,Close,Volume
19-Aug-19,23.13,23.31,22.51,22.54,62786311
16-Aug-19,22.80,23.11,22.47,22.80,80405127
15-Aug-19,23.34,23.38,22.34,22.35,129713387
14-Aug-19,24.10,24.11,23.08,23.09,120463094
13-Aug-19,23.68,24.35,23.51,24.28,59216435
12-Aug-19,23.81,24.21,23.62,23.75,65718713
09-Aug-19,24.58,24.59,24.02,24.18,64546070
08-Aug-19,24.50,24.84,24.35,24.44,101899450
07-Aug-19,23.70,24.37,23.39,24.31,124652915
06-Aug-19,23.40,24.10,23.40,23.90,85305871
05-Aug-19,23.60,24.00,23.18,23.30,76594513
02-Aug-19,23.40,24.02,23.34,23.74,60488811
01-Aug-19,23.97,24.22,23.30,23.43,103564618
31-Jul-19,24.17,24.43,23.65,23.82,112658955
30-Jul-19,23.64,24.22,23.52,24.00,71351946
29-Jul-19,23.35,23.65,23.25,23.58,48453115
26-Jul-19,22.89,23.60,22.86,23.36,87897298
25-Jul-19,23.10,23.46,22.61,22.79,79834300
24-Jul-19,22.90,23.33,22.74,23.00,120230133
23-Jul-19,22.66,22.83,22.53,22.58,36043967
22-Jul-19,22.89,22.93,22.60,22.60,24284782
19-Jul-19,22.70,22.95,22.70,22.79,64232550
18-Jul-19,22.65,22.93,22.63,22.75,45481109
17-Jul-19,22.64,22.78,22.48,22.53,69765801
16-Jul-19,22.50,22.97,22.42,22.51,146465671
15-Jul-19,23.03,23.17,22.40,22.40,85650152
12-Jul-19,23.68,23.69,23.09,23.09,58932958
11-Jul-19,23.71,23.89,23.41,23.60,69976650
10-Jul-19,22.76,23.87,22.76,23.69,119013327
08-Jul-19,22.40,22.68,22.37,22.53,35661176
05-Jul-19,22.20,22.79,22.20,22.40,96492818
04-Jul-19,21.90,22.37,21.82,22.20,57636764
03-Jul-19,21.56,21.83,21.48,21.70,48830678
02-Jul-19,21.59,21.81,21.55,21.56,49147052
01-Jul-19,21.87,21.87,21.49,21.58,73749710
28-Jun-19,21.60,21.83,21.36,21.36,51429623
27-Jun-19,21.09,21.63,20.94,21.36,51513910
26-Jun-19,21.27,21.38,21.09,21.15,50672529
25-Jun-19,21.55,21.61,21.17,21.17,85606283
24-Jun-19,21.43,21.60,21.03,21.58,53115015
21-Jun-19,21.40,21.56,21.13,21.43,100667460
19-Jun-19,20.64,21.26,20.56,21.17,63661377
18-Jun-19,20.45,20.75,20.37,20.64,77421506
17-Jun-19,19.95,20.53,19.82,20.30,62191826
14-Jun-19,19.98,20.29,19.81,19.93,73045613
13-Jun-19,19.87,20.00,19.66,20.00,76553665
12-Jun-19,19.45,20.04,19.40,19.69,111340498
11-Jun-19,19.39,19.63,19.33,19.37,88911821
10-Jun-19,19.05,19.49,19.04,19.23,47785117
07-Jun-19,19.00,19.37,18.90,19.20,52307911
06-Jun-19,19.00,19.15,18.84,18.89,39220451
05-Jun-19,19.10,19.15,18.64,18.89,51546604
04-Jun-19,19.22,19.23,18.85,19.02,46332614
03-Jun-19,19.09,19.23,19.02,19.14,53895099
31-May-19,19.02,19.25,18.97,19.05,90653620
30-May-19,19.20,19.41,18.93,19.06,53790882
29-May-19,18.72,19.24,18.63,19.09,52404272
28-May-19,18.38,18.90,18.24,18.85,161798716
27-May-19,18.20,18.46,18.19,18.29,28363477
24-May-19,18.67,18.69,18.17,18.19,36825704
23-May-19,18.77,18.99,18.45,18.50,38710778
22-May-19,18.86,18.98,18.61,18.77,31082575
21-May-19,18.64,19.02,18.56,18.80,63333471
20-May-19,18.23,18.77,18.17,18.48,52006233
17-May-19,17.83,18.26,17.81,18.13,48474096
16-May-19,17.80,18.03,17.67,18.00,79772042
15-May-19,18.00,18.09,17.70,18.00,48455843
14-May-19,18.05,18.13,17.95,18.01,39177580
13-May-19,18.10,18.19,17.95,18.00,54406511
10-May-19,18.36,18.59,18.23,18.43,34123694
09-May-19,18.42,18.63,18.27,18.55,34943316
08-May-19,18.21,18.62,18.16,18.61,50402691
07-May-19,18.30,18.32,18.00,18.14,38635002
06-May-19,18.60,18.60,18.27,18.36,38446810
03-May-19,18.77,18.87,18.65,18.65,40960288
02-May-19,18.58,18.91,18.51,18.77,60994853
30-Apr-19,18.83,18.97,18.24,18.58,70893053
29-Apr-19,19.20,19.20,18.66,18.75,66387076
26-Apr-19,19.00,19.20,18.85,19.08,33926252
25-Apr-19,18.85,19.17,18.50,19.05,44616638
24-Apr-19,19.38,19.39,18.61,18.80,77287272
23-Apr-19,18.85,19.41,18.85,19.25,61166932
22-Apr-19,18.71,19.00,18.68,18.75,35969943
18-Apr-19,18.62,18.95,18.57,18.63,32514210
17-Apr-19,18.90,19.05,18.38,18.51,88587392
16-Apr-19,18.43,18.92,18.34,18.75,40426221
15-Apr-19,18.47,18.70,18.33,18.40,41297038
12-Apr-19,18.16,18.59,18.07,18.24,43575240
11-Apr-19,18.40,18.52,18.20,18.23,25913827
10-Apr-19,18.65,18.65,18.25,18.33,46120964
09-Apr-19,18.74,18.76,18.42,18.51,44379029
08-Apr-19,19.07,19.07,18.64,18.75,47629991
05-Apr-19,19.03,19.18,18.88,19.07,49866044
04-Apr-19,18.56,18.99,18.46,18.81,41143054
03-Apr-19,18.44,18.76,18.40,18.47,52029326
02-Apr-19,18.20,18.46,18.15,18.25,46183593
01-Apr-19,18.20,18.27,17.94,18.07,24529132
29-Mar-19,18.22,18.32,17.91,18.00,39573069
28-Mar-19,17.40,18.25,17.38,18.05,48390941
27-Mar-19,17.92,18.06,17.43,17.45,62700163
26-Mar-19,18.30,18.34,17.83,18.02,37257477
25-Mar-19,18.17,18.33,17.92,18.06,37257477
22-Mar-19,18.40,18.55,18.10,18.22,37257477
21-Mar-19,18.80,18.91,18.40,18.56,37257477
20-Mar-19,19.03,19.17,18.62,18.76,37257477
19-Mar-19,19.17,19.26,19.03,19.09,37257477
18-Mar-19,19.00,19.32,18.93,19.09,37257477
15-Mar-19,19.05,19.26,19.00,19.26,37257477
14-Mar-19,19.27,19.30,18.94,19.09,37257477
13-Mar-19,18.98,19.44,18.91,19.18,37257477
12-Mar-19,19.01,19.14,18.91,19.01,37257477
11-Mar-19,18.86,19.08,18.79,18.98,37257477
08-Mar-19,18.55,18.85,18.45,18.80,37257477
07-Mar-19,18.53,18.75,18.45,18.52,37257477
06-Mar-19,18.64,18.70,18.44,18.58,37257477
01-Mar-19,18.56,18.70,18.34,18.34,37257477
28-Feb-19,18.67,18.74,18.35,18.42,37257477
27-Feb-19,18.40,18.76,18.17,18.58,37257477
26-Feb-19,18.49,18.67,18.13,18.33,37257477
25-Feb-19,18.90,18.97,18.44,18.46,37257477
22-Feb-19,18.97,19.05,18.71,19.05,37257477
21-Feb-19,18.93,18.93,18.63,18.88,37257477
20-Feb-19,19.35,19.57,18.73,18.79,37257477
19-Feb-19,19.15,19.46,19.15,19.39,37257477
18-Feb-19,18.90,19.17,18.75,19.08,37257477
15-Feb-19,18.72,18.99,18.66,18.90,37257477
14-Feb-19,18.66,18.93,18.38,18.84,37257477
13-Feb-19,19.08,19.08,18.55,18.66,37257477
12-Feb-19,19.23,19.23,18.64,18.87,37257477
11-Feb-19,18.97,19.11,18.48,18.89,37257477
08-Feb-19,19.15,19.67,18.64,19.00,37257477
07-Feb-19,19.45,19.64,19.12,19.17,37257477
06-Feb-19,19.79,19.95,19.30,19.34,37257477
05-Feb-19,19.70,20.05,19.57,20.05,37257477
*exoneração de responsabilidade