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 |
| 18/10/2019 | 0,50% | 0,12 | 24,36 | 24,11 | 24,02 | 24,36 | 45M | 8.640 |
| 17/10/2019 | -0,53% | -0,13 | 24,24 | 24,30 | 24,14 | 24,57 | 64M | 8.510 |
| 16/10/2019 | 2,48% | 0,59 | 24,37 | 23,88 | 23,58 | 24,40 | 73M | 12.326 |
| 15/10/2019 | 0,13% | 0,03 | 23,78 | 23,75 | 23,63 | 23,98 | 50M | 11.028 |
| 14/10/2019 | 0,34% | 0,08 | 23,75 | 23,76 | 23,50 | 24,16 | 53M | 11.700 |
| 11/10/2019 | 3,05% | 0,70 | 23,67 | 23,19 | 23,07 | 23,87 | 83M | 16.264 |
| 10/10/2019 | 0,44% | 0,10 | 22,97 | 22,90 | 22,83 | 23,15 | 45M | 7.105 |
| 09/10/2019 | 0,26% | 0,06 | 22,87 | 22,89 | 22,78 | 23,08 | 43M | 7.927 |
| 08/10/2019 | -0,18% | -0,04 | 22,81 | 22,87 | 22,63 | 23,33 | 61M | 11.494 |
| 07/10/2019 | -3,22% | -0,76 | 22,85 | 23,51 | 22,83 | 23,61 | 73M | 13.061 |
| 04/10/2019 | -0,30% | -0,07 | 23,61 | 23,70 | 23,42 | 23,70 | 50M | 9.319 |
| 03/10/2019 | -0,63% | -0,15 | 23,68 | 23,91 | 23,51 | 24,07 | 48M | 9.352 |
| 02/10/2019 | -1,65% | -0,40 | 23,83 | 24,25 | 23,83 | 24,42 | 55M | 10.484 |
| 01/10/2019 | 0,00% | 0,00 | 24,23 | 24,00 | 23,95 | 24,54 | 47M | 8.207 |
| 30/09/2019 | 0,41% | 0,10 | 24,23 | 24,23 | 24,07 | 24,45 | 48M | 9.977 |
| 27/09/2019 | -0,45% | -0,11 | 24,13 | 24,27 | 24,13 | 24,42 | 27M | 5.628 |
| 26/09/2019 | 0,00% | 0,00 | 24,24 | 24,35 | 24,09 | 24,52 | 49M | 8.052 |
| 25/09/2019 | 1,51% | 0,36 | 24,24 | 23,91 | 23,83 | 24,44 | 59M | 8.138 |
| 24/09/2019 | -1,32% | -0,32 | 23,88 | 24,25 | 23,86 | 24,32 | 55M | 9.005 |
| 23/09/2019 | -0,82% | -0,20 | 24,20 | 24,10 | 24,00 | 24,45 | 46M | 7.658 |
| 20/09/2019 | 3,00% | 0,71 | 24,40 | 23,81 | 23,71 | 24,40 | 121M | 9.055 |
| 19/09/2019 | -1,29% | -0,31 | 23,69 | 24,19 | 23,69 | 24,39 | 59M | 12.138 |
| 18/09/2019 | 0,84% | 0,20 | 24,00 | 23,67 | 23,56 | 24,10 | 56M | 8.349 |
| 17/09/2019 | 2,41% | 0,56 | 23,80 | 23,24 | 23,05 | 23,80 | 44M | 8.466 |
| 16/09/2019 | -2,02% | -0,48 | 23,24 | 23,73 | 23,14 | 23,82 | 68M | 12.278 |
| 13/09/2019 | 2,91% | 0,67 | 23,72 | 23,18 | 23,06 | 23,83 | 78M | 10.944 |
| 12/09/2019 | -0,13% | -0,03 | 23,05 | 23,38 | 22,71 | 23,44 | 68M | 11.289 |
| 11/09/2019 | 0,65% | 0,15 | 23,08 | 23,10 | 22,75 | 23,58 | 83M | 14.996 |
| 10/09/2019 | 1,55% | 0,35 | 22,93 | 22,70 | 22,60 | 23,32 | 68M | 13.995 |
| 09/09/2019 | -1,14% | -0,26 | 22,58 | 22,92 | 22,58 | 23,05 | 39M | 7.719 |
| 06/09/2019 | 0,26% | 0,06 | 22,84 | 23,00 | 22,62 | 23,09 | 42M | 8.177 |
| 05/09/2019 | 0,66% | 0,15 | 22,78 | 22,82 | 22,75 | 23,14 | 48M | 9.480 |
| 04/09/2019 | 1,98% | 0,44 | 22,63 | 22,50 | 22,35 | 22,71 | 66M | 13.277 |
| 03/09/2019 | -2,59% | -0,59 | 22,19 | 22,82 | 22,19 | 23,11 | 87M | 15.790 |
| 02/09/2019 | 1,24% | 0,28 | 22,78 | 22,50 | 22,29 | 23,03 | 54M | 7.289 |
| 30/08/2019 | 0,45% | 0,10 | 22,50 | 22,47 | 22,23 | 22,70 | 88M | 9.328 |
| 29/08/2019 | 1,40% | 0,31 | 22,40 | 22,18 | 21,93 | 22,60 | 79M | 14.956 |
| 28/08/2019 | 1,89% | 0,41 | 22,09 | 21,46 | 21,20 | 22,19 | 99M | 14.241 |
| 27/08/2019 | 0,60% | 0,13 | 21,68 | 21,60 | 21,55 | 22,08 | 116M | 17.755 |
| 26/08/2019 | -3,02% | -0,67 | 21,55 | 22,40 | 21,55 | 22,60 | 65M | 14.730 |
| 23/08/2019 | -2,24% | -0,51 | 22,22 | 22,71 | 22,06 | 22,83 | 61M | 13.419 |
| 22/08/2019 | -1,43% | -0,33 | 22,73 | 23,22 | 22,69 | 23,25 | 46M | 9.401 |
| 21/08/2019 | 2,04% | 0,46 | 23,06 | 22,84 | 22,54 | 23,06 | 67M | 11.358 |
| 20/08/2019 | 0,27% | 0,06 | 22,60 | 22,65 | 22,11 | 22,79 | 63M | 11.826 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,24.11,24.36,24.02,24.36,45460006
17-Oct-19,24.30,24.57,24.14,24.24,63785855
16-Oct-19,23.88,24.40,23.58,24.37,73250834
15-Oct-19,23.75,23.98,23.63,23.78,49938577
14-Oct-19,23.76,24.16,23.50,23.75,52809506
11-Oct-19,23.19,23.87,23.07,23.67,83431296
10-Oct-19,22.90,23.15,22.83,22.97,45142402
09-Oct-19,22.89,23.08,22.78,22.87,42533772
08-Oct-19,22.87,23.33,22.63,22.81,60940859
07-Oct-19,23.51,23.61,22.83,22.85,73082297
04-Oct-19,23.70,23.70,23.42,23.61,49652956
03-Oct-19,23.91,24.07,23.51,23.68,48487711
02-Oct-19,24.25,24.42,23.83,23.83,55278750
01-Oct-19,24.00,24.54,23.95,24.23,46506204
30-Sep-19,24.23,24.45,24.07,24.23,48338030
27-Sep-19,24.27,24.42,24.13,24.13,27378835
26-Sep-19,24.35,24.52,24.09,24.24,49307410
25-Sep-19,23.91,24.44,23.83,24.24,58620087
24-Sep-19,24.25,24.32,23.86,23.88,54753924
23-Sep-19,24.10,24.45,24.00,24.20,46178877
20-Sep-19,23.81,24.40,23.71,24.40,120973030
19-Sep-19,24.19,24.39,23.69,23.69,59431545
18-Sep-19,23.67,24.10,23.56,24.00,55713426
17-Sep-19,23.24,23.80,23.05,23.80,44222027
16-Sep-19,23.73,23.82,23.14,23.24,67888035
13-Sep-19,23.18,23.83,23.06,23.72,78393522
12-Sep-19,23.38,23.44,22.71,23.05,68305671
11-Sep-19,23.10,23.58,22.75,23.08,82865263
10-Sep-19,22.70,23.32,22.60,22.93,68262376
09-Sep-19,22.92,23.05,22.58,22.58,39086224
06-Sep-19,23.00,23.09,22.62,22.84,41591354
05-Sep-19,22.82,23.14,22.75,22.78,48145464
04-Sep-19,22.50,22.71,22.35,22.63,65564555
03-Sep-19,22.82,23.11,22.19,22.19,86688784
02-Sep-19,22.50,23.03,22.29,22.78,53996103
30-Aug-19,22.47,22.70,22.23,22.50,88072414
29-Aug-19,22.18,22.60,21.93,22.40,79006399
28-Aug-19,21.46,22.19,21.20,22.09,98519555
27-Aug-19,21.60,22.08,21.55,21.68,115529134
26-Aug-19,22.40,22.60,21.55,21.55,64833728
23-Aug-19,22.71,22.83,22.06,22.22,60779912
22-Aug-19,23.22,23.25,22.69,22.73,45673799
21-Aug-19,22.84,23.06,22.54,23.06,66757077
20-Aug-19,22.65,22.79,22.11,22.60,63480254
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-19,18.38,18.90,18.24,18.85,52404272
27-May-19,18.20,18.46,18.19,18.29,52404272
24-May-19,18.67,18.69,18.17,18.19,52404272
23-May-19,18.77,18.99,18.45,18.50,52404272
22-May-19,18.86,18.98,18.61,18.77,52404272
21-May-19,18.64,19.02,18.56,18.80,52404272
20-May-19,18.23,18.77,18.17,18.48,52404272
17-May-19,17.83,18.26,17.81,18.13,52404272
16-May-19,17.80,18.03,17.67,18.00,52404272
15-May-19,18.00,18.09,17.70,18.00,52404272
14-May-19,18.05,18.13,17.95,18.01,52404272
13-May-19,18.10,18.19,17.95,18.00,52404272
10-May-19,18.36,18.59,18.23,18.43,52404272
09-May-19,18.42,18.63,18.27,18.55,52404272
08-May-19,18.21,18.62,18.16,18.61,52404272
07-May-19,18.30,18.32,18.00,18.14,52404272
06-May-19,18.60,18.60,18.27,18.36,52404272
03-May-19,18.77,18.87,18.65,18.65,52404272
02-May-19,18.58,18.91,18.51,18.77,52404272
30-Apr-19,18.83,18.97,18.24,18.58,52404272
29-Apr-19,19.20,19.20,18.66,18.75,52404272
26-Apr-19,19.00,19.20,18.85,19.08,52404272
25-Apr-19,18.85,19.17,18.50,19.05,52404272
24-Apr-19,19.38,19.39,18.61,18.80,52404272
23-Apr-19,18.85,19.41,18.85,19.25,52404272
22-Apr-19,18.71,19.00,18.68,18.75,52404272
18-Apr-19,18.62,18.95,18.57,18.63,52404272
17-Apr-19,18.90,19.05,18.38,18.51,52404272
16-Apr-19,18.43,18.92,18.34,18.75,52404272
15-Apr-19,18.47,18.70,18.33,18.40,52404272
12-Apr-19,18.16,18.59,18.07,18.24,52404272
11-Apr-19,18.40,18.52,18.20,18.23,52404272
10-Apr-19,18.65,18.65,18.25,18.33,52404272
*exoneração de responsabilidade