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 |
| 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 |
| 25/03/2019 | -0,88% | -0,16 | 18,06 | 18,17 | 17,92 | 18,33 | 34M | 7.775 |
| 22/03/2019 | -1,83% | -0,34 | 18,22 | 18,40 | 18,10 | 18,55 | 67M | 17.084 |
| 21/03/2019 | -1,07% | -0,20 | 18,56 | 18,80 | 18,40 | 18,91 | 59M | 14.226 |
| 20/03/2019 | -1,73% | -0,33 | 18,76 | 19,03 | 18,62 | 19,17 | 56M | 11.767 |
| 19/03/2019 | 0,00% | 0,00 | 19,09 | 19,17 | 19,03 | 19,26 | 34M | 7.241 |
| 18/03/2019 | -0,88% | -0,17 | 19,09 | 19,00 | 18,93 | 19,32 | 62M | 11.354 |
| 15/03/2019 | 0,89% | 0,17 | 19,26 | 19,05 | 19,00 | 19,26 | 49M | 7.147 |
| 14/03/2019 | -0,47% | -0,09 | 19,09 | 19,27 | 18,94 | 19,30 | 36M | 7.339 |
| 13/03/2019 | 0,89% | 0,17 | 19,18 | 18,98 | 18,91 | 19,44 | 48M | 13.017 |
| 12/03/2019 | 0,16% | 0,03 | 19,01 | 19,01 | 18,91 | 19,14 | 50M | 6.788 |
| 11/03/2019 | 0,96% | 0,18 | 18,98 | 18,86 | 18,79 | 19,08 | 30M | 8.089 |
| 08/03/2019 | 1,51% | 0,28 | 18,80 | 18,55 | 18,45 | 18,85 | 37M | 9.039 |
| 07/03/2019 | -0,32% | -0,06 | 18,52 | 18,53 | 18,45 | 18,75 | 40M | 10.046 |
| 06/03/2019 | 1,31% | 0,24 | 18,58 | 18,64 | 18,44 | 18,70 | 43M | 8.797 |
| 01/03/2019 | -0,43% | -0,08 | 18,34 | 18,56 | 18,34 | 18,70 | 43M | 9.833 |
| 28/02/2019 | -0,86% | -0,16 | 18,42 | 18,67 | 18,35 | 18,74 | 72M | 13.929 |
| 27/02/2019 | 1,36% | 0,25 | 18,58 | 18,40 | 18,17 | 18,76 | 41M | 10.843 |
| 26/02/2019 | -0,70% | -0,13 | 18,33 | 18,49 | 18,13 | 18,67 | 63M | 12.111 |
| 25/02/2019 | -3,10% | -0,59 | 18,46 | 18,90 | 18,44 | 18,97 | 55M | 12.981 |
| 22/02/2019 | 0,90% | 0,17 | 19,05 | 18,97 | 18,71 | 19,05 | 44M | 9.942 |
| 21/02/2019 | 0,48% | 0,09 | 18,88 | 18,93 | 18,63 | 18,93 | 40M | 9.719 |
| 20/02/2019 | -3,09% | -0,60 | 18,79 | 19,35 | 18,73 | 19,57 | 68M | 15.301 |
| 19/02/2019 | 1,62% | 0,31 | 19,39 | 19,15 | 19,15 | 19,46 | 46M | 9.428 |
| 18/02/2019 | 0,95% | 0,18 | 19,08 | 18,90 | 18,75 | 19,17 | 36M | 9.529 |
| 15/02/2019 | 0,32% | 0,06 | 18,90 | 18,72 | 18,66 | 18,99 | 44M | 9.283 |
| 14/02/2019 | 0,96% | 0,18 | 18,84 | 18,66 | 18,38 | 18,93 | 46M | 10.381 |
| 13/02/2019 | -1,11% | -0,21 | 18,66 | 19,08 | 18,55 | 19,08 | 79M | 20.003 |
| 12/02/2019 | -0,11% | -0,02 | 18,87 | 19,23 | 18,64 | 19,23 | 63M | 11.455 |
| 11/02/2019 | -0,58% | -0,11 | 18,89 | 18,97 | 18,48 | 19,11 | 62M | 12.878 |
| 08/02/2019 | -0,89% | -0,17 | 19,00 | 19,15 | 18,64 | 19,67 | 100M | 18.912 |
| 07/02/2019 | -0,88% | -0,17 | 19,17 | 19,45 | 19,12 | 19,64 | 55M | 13.560 |
| 06/02/2019 | -3,54% | -0,71 | 19,34 | 19,79 | 19,30 | 19,95 | 64M | 11.594 |
| 05/02/2019 | 1,78% | 0,35 | 20,05 | 19,70 | 19,57 | 20,05 | 59M | 10.648 |
| 04/02/2019 | 0,36% | 0,07 | 19,70 | 19,59 | 19,38 | 19,94 | 66M | 12.115 |
| 01/02/2019 | 4,19% | 0,79 | 19,63 | 18,86 | 18,86 | 19,63 | 83M | 15.308 |
| 31/01/2019 | -2,99% | -0,58 | 18,84 | 19,50 | 18,84 | 19,62 | 72M | 13.906 |
| 30/01/2019 | 1,09% | 0,21 | 19,42 | 19,38 | 19,03 | 19,50 | 68M | 11.683 |
| 29/01/2019 | 0,47% | 0,09 | 19,21 | 19,18 | 19,13 | 19,55 | 69M | 11.790 |
| 28/01/2019 | 1,59% | 0,30 | 19,12 | 18,90 | 18,75 | 19,23 | 81M | 15.294 |
| 24/01/2019 | 0,27% | 0,05 | 18,82 | 18,77 | 18,60 | 18,99 | 43M | 7.574 |
| 23/01/2019 | 1,13% | 0,21 | 18,77 | 18,70 | 18,38 | 18,85 | 50M | 9.612 |
| 22/01/2019 | -1,38% | -0,26 | 18,56 | 18,82 | 18,51 | 18,93 | 45M | 7.400 |
| 21/01/2019 | 0,64% | 0,12 | 18,82 | 18,69 | 18,46 | 18,89 | 24M | 5.203 |
| 18/01/2019 | -0,53% | -0,10 | 18,70 | 18,92 | 18,70 | 19,10 | 44M | 8.834 |
Date,Open,High,Low,Close,Volume
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-19,18.17,18.33,17.92,18.06,33777125
22-Mar-19,18.40,18.55,18.10,18.22,67049568
21-Mar-19,18.80,18.91,18.40,18.56,59365891
20-Mar-19,19.03,19.17,18.62,18.76,55777187
19-Mar-19,19.17,19.26,19.03,19.09,33558648
18-Mar-19,19.00,19.32,18.93,19.09,62424834
15-Mar-19,19.05,19.26,19.00,19.26,49154828
14-Mar-19,19.27,19.30,18.94,19.09,35526605
13-Mar-19,18.98,19.44,18.91,19.18,48048628
12-Mar-19,19.01,19.14,18.91,19.01,50320098
11-Mar-19,18.86,19.08,18.79,18.98,30493373
08-Mar-19,18.55,18.85,18.45,18.80,36753587
07-Mar-19,18.53,18.75,18.45,18.52,39618184
06-Mar-19,18.64,18.70,18.44,18.58,43033262
01-Mar-19,18.56,18.70,18.34,18.34,43013359
28-Feb-19,18.67,18.74,18.35,18.42,71605003
27-Feb-19,18.40,18.76,18.17,18.58,41319498
26-Feb-19,18.49,18.67,18.13,18.33,63478341
25-Feb-19,18.90,18.97,18.44,18.46,55470474
22-Feb-19,18.97,19.05,18.71,19.05,43930977
21-Feb-19,18.93,18.93,18.63,18.88,40181759
20-Feb-19,19.35,19.57,18.73,18.79,68491106
19-Feb-19,19.15,19.46,19.15,19.39,46174715
18-Feb-19,18.90,19.17,18.75,19.08,35925097
15-Feb-19,18.72,18.99,18.66,18.90,43763656
14-Feb-19,18.66,18.93,18.38,18.84,46269693
13-Feb-19,19.08,19.08,18.55,18.66,79085128
12-Feb-19,19.23,19.23,18.64,18.87,63163158
11-Feb-19,18.97,19.11,18.48,18.89,61944076
08-Feb-19,19.15,19.67,18.64,19.00,100039854
07-Feb-19,19.45,19.64,19.12,19.17,54850129
06-Feb-19,19.79,19.95,19.30,19.34,63783351
05-Feb-19,19.70,20.05,19.57,20.05,58903756
04-Feb-19,19.59,19.94,19.38,19.70,65702604
01-Feb-19,18.86,19.63,18.86,19.63,82862298
31-Jan-19,19.50,19.62,18.84,18.84,71580057
30-Jan-19,19.38,19.50,19.03,19.42,68233766
29-Jan-19,19.18,19.55,19.13,19.21,68704682
28-Jan-19,18.90,19.23,18.75,19.12,80565219
24-Jan-19,18.77,18.99,18.60,18.82,43285074
23-Jan-19,18.70,18.85,18.38,18.77,49909323
22-Jan-19,18.82,18.93,18.51,18.56,45498838
21-Jan-19,18.69,18.89,18.46,18.82,23613834
18-Jan-19,18.92,19.10,18.70,18.70,43988839
17-Jan-19,18.95,19.00,18.71,18.80,43988839
16-Jan-19,18.58,18.98,18.48,18.92,43988839
15-Jan-19,18.99,19.05,18.37,18.53,43988839
14-Jan-19,18.59,19.00,18.54,18.90,43988839
11-Jan-19,18.51,18.77,18.41,18.69,43988839
10-Jan-19,18.37,18.59,18.25,18.50,43988839
09-Jan-19,18.16,18.47,18.10,18.36,43988839
08-Jan-19,18.37,18.43,18.04,18.16,43988839
07-Jan-19,18.75,18.76,18.20,18.31,43988839
04-Jan-19,18.40,18.68,18.00,18.60,43988839
03-Jan-19,18.00,18.39,17.70,18.39,43988839
02-Jan-19,17.62,18.18,17.50,17.98,43988839
28-Dec-18,17.18,17.86,17.11,17.54,43988839
27-Dec-18,17.10,17.45,16.96,17.13,43988839
26-Dec-18,17.09,17.32,16.90,17.00,43988839
21-Dec-18,17.37,17.49,17.14,17.34,43988839
20-Dec-18,17.10,17.38,17.02,17.25,43988839
19-Dec-18,16.87,17.58,16.87,17.10,43988839
18-Dec-18,17.00,17.09,16.81,16.83,43988839
17-Dec-18,17.35,17.46,16.92,16.92,43988839
14-Dec-18,17.24,17.51,17.21,17.35,43988839
13-Dec-18,17.31,17.45,17.03,17.37,43988839
12-Dec-18,17.47,17.85,17.15,17.30,43988839
11-Dec-18,17.44,17.49,17.19,17.40,43988839
10-Dec-18,17.74,17.89,17.21,17.21,43988839
07-Dec-18,17.91,18.02,17.63,17.69,43988839
06-Dec-18,17.77,17.92,17.65,17.83,43988839
05-Dec-18,18.16,18.16,17.77,17.85,43988839
04-Dec-18,18.00,18.32,17.92,18.04,43988839
03-Dec-18,17.98,18.10,17.87,17.96,43988839
30-Nov-18,18.21,18.24,17.71,17.82,43988839
29-Nov-18,18.12,18.40,17.91,18.21,43988839
28-Nov-18,18.02,18.15,17.80,18.14,43988839
*exoneração de responsabilidade