Cotação atual, histórico e gráfico do papel: WEGE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | -0,63% | -0,12 | 18,80 | 18,95 | 18,71 | 19,00 | 44M | 10.328 |
| 16/01/2019 | 2,10% | 0,39 | 18,92 | 18,58 | 18,48 | 18,98 | 42M | 10.697 |
| 15/01/2019 | -1,96% | -0,37 | 18,53 | 18,99 | 18,37 | 19,05 | 57M | 10.641 |
| 14/01/2019 | 1,12% | 0,21 | 18,90 | 18,59 | 18,54 | 19,00 | 69M | 16.123 |
| 11/01/2019 | 1,03% | 0,19 | 18,69 | 18,51 | 18,41 | 18,77 | 176M | 9.784 |
| 10/01/2019 | 0,76% | 0,14 | 18,50 | 18,37 | 18,25 | 18,59 | 68M | 11.980 |
| 09/01/2019 | 1,10% | 0,20 | 18,36 | 18,16 | 18,10 | 18,47 | 67M | 14.363 |
| 08/01/2019 | -0,82% | -0,15 | 18,16 | 18,37 | 18,04 | 18,43 | 57M | 12.690 |
| 07/01/2019 | -1,56% | -0,29 | 18,31 | 18,75 | 18,20 | 18,76 | 54M | 11.089 |
| 04/01/2019 | 1,14% | 0,21 | 18,60 | 18,40 | 18,00 | 18,68 | 77M | 17.265 |
| 03/01/2019 | 2,28% | 0,41 | 18,39 | 18,00 | 17,70 | 18,39 | 75M | 12.363 |
| 02/01/2019 | 2,51% | 0,44 | 17,98 | 17,62 | 17,50 | 18,18 | 43M | 10.943 |
| 28/12/2018 | 2,39% | 0,41 | 17,54 | 17,18 | 17,11 | 17,86 | 63M | 10.973 |
| 27/12/2018 | 0,76% | 0,13 | 17,13 | 17,10 | 16,96 | 17,45 | 53M | 9.113 |
| 26/12/2018 | -1,96% | -0,34 | 17,00 | 17,09 | 16,90 | 17,32 | 26M | 6.739 |
| 21/12/2018 | 0,52% | 0,09 | 17,34 | 17,37 | 17,14 | 17,49 | 60M | 6.452 |
| 20/12/2018 | 0,88% | 0,15 | 17,25 | 17,10 | 17,02 | 17,38 | 54M | 9.713 |
| 19/12/2018 | 1,60% | 0,27 | 17,10 | 16,87 | 16,87 | 17,58 | 69M | 13.765 |
| 18/12/2018 | -0,53% | -0,09 | 16,83 | 17,00 | 16,81 | 17,09 | 73M | 10.690 |
| 17/12/2018 | -2,48% | -0,43 | 16,92 | 17,35 | 16,92 | 17,46 | 62M | 12.054 |
| 14/12/2018 | -0,12% | -0,02 | 17,35 | 17,24 | 17,21 | 17,51 | 69M | 10.502 |
| 13/12/2018 | 0,40% | 0,07 | 17,37 | 17,31 | 17,03 | 17,45 | 62M | 13.781 |
| 12/12/2018 | -0,57% | -0,10 | 17,30 | 17,47 | 17,15 | 17,85 | 78M | 17.653 |
| 11/12/2018 | 1,10% | 0,19 | 17,40 | 17,44 | 17,19 | 17,49 | 53M | 9.204 |
| 10/12/2018 | -2,71% | -0,48 | 17,21 | 17,74 | 17,21 | 17,89 | 44M | 10.048 |
| 07/12/2018 | -0,79% | -0,14 | 17,69 | 17,91 | 17,63 | 18,02 | 53M | 11.222 |
| 06/12/2018 | -0,11% | -0,02 | 17,83 | 17,77 | 17,65 | 17,92 | 50M | 11.176 |
| 05/12/2018 | -1,05% | -0,19 | 17,85 | 18,16 | 17,77 | 18,16 | 27M | 4.792 |
| 04/12/2018 | 0,45% | 0,08 | 18,04 | 18,00 | 17,92 | 18,32 | 66M | 13.811 |
| 03/12/2018 | 0,79% | 0,14 | 17,96 | 17,98 | 17,87 | 18,10 | 65M | 13.565 |
| 30/11/2018 | -2,14% | -0,39 | 17,82 | 18,21 | 17,71 | 18,24 | 72M | 8.368 |
| 29/11/2018 | 0,39% | 0,07 | 18,21 | 18,12 | 17,91 | 18,40 | 52M | 9.235 |
| 28/11/2018 | 0,50% | 0,09 | 18,14 | 18,02 | 17,80 | 18,15 | 35M | 7.594 |
| 27/11/2018 | 1,75% | 0,31 | 18,05 | 17,88 | 17,62 | 18,10 | 55M | 13.546 |
| 26/11/2018 | 0,34% | 0,06 | 17,74 | 17,78 | 17,46 | 17,96 | 69M | 11.897 |
| 23/11/2018 | 0,34% | 0,06 | 17,68 | 17,65 | 17,53 | 17,93 | 41M | 10.110 |
| 22/11/2018 | -1,89% | -0,34 | 17,62 | 17,96 | 17,62 | 18,02 | 26M | 5.211 |
| 21/11/2018 | -1,32% | -0,24 | 17,96 | 18,25 | 17,87 | 18,27 | 55M | 11.523 |
| 19/11/2018 | -1,89% | -0,35 | 18,20 | 18,55 | 18,06 | 18,55 | 50M | 8.481 |
Date,Open,High,Low,Close,Volume
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-19,18.95,19.00,18.71,18.80,44048920
16-Jan-19,18.58,18.98,18.48,18.92,41695309
15-Jan-19,18.99,19.05,18.37,18.53,56627429
14-Jan-19,18.59,19.00,18.54,18.90,68918887
11-Jan-19,18.51,18.77,18.41,18.69,176392774
10-Jan-19,18.37,18.59,18.25,18.50,68220904
09-Jan-19,18.16,18.47,18.10,18.36,66919311
08-Jan-19,18.37,18.43,18.04,18.16,57342247
07-Jan-19,18.75,18.76,18.20,18.31,54028192
04-Jan-19,18.40,18.68,18.00,18.60,76942806
03-Jan-19,18.00,18.39,17.70,18.39,75151724
02-Jan-19,17.62,18.18,17.50,17.98,42688569
28-Dec-18,17.18,17.86,17.11,17.54,63025456
27-Dec-18,17.10,17.45,16.96,17.13,53465999
26-Dec-18,17.09,17.32,16.90,17.00,25870493
21-Dec-18,17.37,17.49,17.14,17.34,60000596
20-Dec-18,17.10,17.38,17.02,17.25,53819422
19-Dec-18,16.87,17.58,16.87,17.10,68706646
18-Dec-18,17.00,17.09,16.81,16.83,72626550
17-Dec-18,17.35,17.46,16.92,16.92,62420882
14-Dec-18,17.24,17.51,17.21,17.35,68740431
13-Dec-18,17.31,17.45,17.03,17.37,61558734
12-Dec-18,17.47,17.85,17.15,17.30,77766042
11-Dec-18,17.44,17.49,17.19,17.40,53468028
10-Dec-18,17.74,17.89,17.21,17.21,43544531
07-Dec-18,17.91,18.02,17.63,17.69,52688227
06-Dec-18,17.77,17.92,17.65,17.83,50153629
05-Dec-18,18.16,18.16,17.77,17.85,27237547
04-Dec-18,18.00,18.32,17.92,18.04,66396868
03-Dec-18,17.98,18.10,17.87,17.96,65246470
30-Nov-18,18.21,18.24,17.71,17.82,71598904
29-Nov-18,18.12,18.40,17.91,18.21,52474193
28-Nov-18,18.02,18.15,17.80,18.14,34812770
27-Nov-18,17.88,18.10,17.62,18.05,54552861
26-Nov-18,17.78,17.96,17.46,17.74,68976009
23-Nov-18,17.65,17.93,17.53,17.68,41305966
22-Nov-18,17.96,18.02,17.62,17.62,26488586
21-Nov-18,18.25,18.27,17.87,17.96,55469251
19-Nov-18,18.55,18.55,18.06,18.20,49741868
16-Nov-18,18.45,18.85,18.35,18.55,49741868
14-Nov-18,18.20,18.54,18.02,18.42,49741868
13-Nov-18,18.65,18.72,18.07,18.13,49741868
12-Nov-18,18.48,18.89,18.45,18.45,49741868
09-Nov-18,18.65,18.76,18.21,18.60,49741868
08-Nov-18,18.90,19.25,18.49,18.60,49741868
07-Nov-18,18.75,19.14,18.75,18.86,49741868
06-Nov-18,18.51,19.06,18.42,18.70,49741868
05-Nov-18,18.20,18.99,18.20,18.71,49741868
01-Nov-18,18.02,18.39,17.76,18.20,49741868
31-Oct-18,18.40,18.64,17.91,18.00,49741868
30-Oct-18,17.74,18.30,17.62,18.30,49741868
29-Oct-18,18.50,18.53,17.23,17.50,49741868
26-Oct-18,19.09,19.09,18.07,18.08,49741868
25-Oct-18,19.44,19.72,19.01,19.01,49741868
24-Oct-18,19.38,19.49,18.94,19.35,49741868
23-Oct-18,18.40,19.39,18.40,19.20,49741868
22-Oct-18,18.77,18.84,18.50,18.65,49741868
19-Oct-18,18.58,18.70,18.39,18.60,49741868
18-Oct-18,18.69,18.70,18.27,18.41,49741868
17-Oct-18,18.81,19.19,18.65,18.65,49741868
16-Oct-18,18.35,18.90,18.31,18.75,49741868
15-Oct-18,18.67,18.67,18.11,18.30,49741868
11-Oct-18,18.57,18.72,18.31,18.43,49741868
10-Oct-18,18.30,18.66,18.10,18.40,49741868
09-Oct-18,19.16,19.19,18.29,18.30,49741868
08-Oct-18,19.85,19.85,18.73,19.05,49741868
05-Oct-18,19.39,19.68,19.03,19.10,49741868
04-Oct-18,19.55,19.71,18.96,19.11,49741868
03-Oct-18,20.01,20.25,19.01,19.43,49741868
02-Oct-18,19.64,20.00,19.64,19.74,49741868
01-Oct-18,19.80,19.80,19.42,19.49,49741868
28-Sep-18,19.66,19.91,19.56,19.75,49741868
*exoneração de responsabilidade