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
15/01/2021	-4,13%	-3,71	86,16	89,25	85,41	90,93	620M	27.102
14/01/2021	-0,45%	-0,41	89,87	91,16	89,60	91,43	384M	18.456
13/01/2021	0,23%	0,21	90,28	90,20	88,81	91,91	623M	28.618
12/01/2021	3,49%	3,04	90,07	87,43	86,59	90,84	569M	27.598
11/01/2021	-3,06%	-2,75	87,03	88,97	86,27	90,44	683M	36.915
08/01/2021	6,05%	5,12	89,78	84,95	84,85	89,99	769M	39.049
07/01/2021	3,83%	3,12	84,66	82,38	81,84	85,01	635M	37.037
06/01/2021	2,95%	2,34	81,54	79,37	78,13	83,47	877M	49.573
05/01/2021	6,14%	4,58	79,20	74,65	74,00	79,20	642M	38.279
04/01/2021	-1,48%	-1,12	74,62	75,85	74,50	76,39	272M	16.713
30/12/2020	0,79%	0,59	75,74	75,37	75,24	76,65	470M	17.176

29/12/2020	-0,46%	-0,35	75,15	75,85	74,36	76,24	230M	16.541
28/12/2020	3,97%	2,88	75,50	73,00	72,95	75,50	255M	15.567
23/12/2020	-0,27%	-0,20	72,62	73,03	72,40	73,98	175M	11.650
22/12/2020	1,12%	0,81	72,82	72,66	72,09	73,29	189M	12.769
21/12/2020	-1,18%	-0,86	72,01	71,11	70,60	73,64	321M	20.592
18/12/2020	-3,83%	-2,90	72,87	75,80	72,59	76,55	584M	30.909
17/12/2020	3,37%	2,47	75,77	73,31	73,00	75,98	610M	27.770
16/12/2020	0,76%	0,55	73,30	73,16	72,34	73,99	593M	36.370
15/12/2020	3,12%	2,20	72,75	70,45	68,30	72,80	633M	33.391
14/12/2020	-0,63%	-0,45	70,55	71,38	70,21	71,79	207M	13.880
11/12/2020	0,00%	0,00	71,00	70,80	70,00	71,23	195M	14.631
10/12/2020	0,00%	0,00	71,00	71,22	69,50	71,87	351M	23.088
09/12/2020	-2,34%	-1,70	71,00	72,70	70,71	73,10	228M	15.509
08/12/2020	1,52%	1,09	72,70	72,07	71,28	72,76	336M	19.200
07/12/2020	-0,26%	-0,19	71,61	71,99	70,70	73,46	465M	25.331
04/12/2020	-2,88%	-2,13	71,80	74,10	71,80	74,40	477M	25.715
03/12/2020	0,96%	0,70	73,93	73,30	73,15	74,99	382M	25.677
02/12/2020	-0,50%	-0,37	73,23	74,50	71,82	74,50	453M	27.738
01/12/2020	0,04%	0,03	73,60	73,85	73,30	75,58	476M	36.108
30/11/2020	-4,45%	-3,43	73,57	77,23	73,57	77,40	784M	35.876
27/11/2020	-0,90%	-0,70	77,00	77,97	76,80	78,71	255M	15.601
26/11/2020	0,49%	0,38	77,70	77,33	77,01	78,21	144M	8.231
25/11/2020	0,49%	0,38	77,32	76,91	76,90	78,40	273M	18.565
24/11/2020	-2,00%	-1,57	76,94	78,59	76,77	78,59	407M	27.662
23/11/2020	-1,86%	-1,49	78,51	80,33	78,51	80,50	274M	17.263
20/11/2020	-1,15%	-0,93	80,00	80,90	79,12	81,17	300M	19.650
19/11/2020	-0,20%	-0,16	80,93	80,65	80,39	81,55	185M	11.850
18/11/2020	-0,73%	-0,60	81,09	81,55	80,58	82,50	277M	16.806
17/11/2020	0,13%	0,11	81,69	81,40	80,15	81,74	256M	17.430
16/11/2020	-1,56%	-1,29	81,58	83,46	80,51	83,54	307M	18.572
13/11/2020	2,56%	2,07	82,87	81,43	81,33	83,39	372M	22.370
12/11/2020	0,26%	0,21	80,80	80,52	80,14	81,85	410M	21.852
11/11/2020	1,97%	1,56	80,59	79,03	78,54	80,71	363M	21.320
10/11/2020	-3,77%	-3,10	79,03	82,45	79,03	82,54	670M	39.052
09/11/2020	-2,23%	-1,87	82,13	86,00	81,72	86,27	633M	36.247
06/11/2020	-2,04%	-1,75	84,00	84,78	83,22	85,58	494M	27.232
05/11/2020	4,32%	3,55	85,75	83,90	83,70	85,75	741M	40.037
04/11/2020	6,31%	4,88	82,20	78,54	78,04	82,49	604M	34.693
03/11/2020	1,96%	1,49	77,32	77,99	76,12	78,83	700M	39.001
30/10/2020	-5,25%	-4,20	75,83	80,33	75,83	80,74	743M	36.807
29/10/2020	1,12%	0,89	80,03	79,40	79,32	81,60	714M	34.883
28/10/2020	-4,93%	-4,10	79,14	82,00	79,05	82,69	656M	32.660
27/10/2020	0,59%	0,49	83,24	82,97	82,54	84,34	564M	26.278
26/10/2020	1,32%	1,08	82,75	81,49	81,25	83,99	523M	27.598
23/10/2020	-0,54%	-0,44	81,67	82,25	80,64	83,26	662M	33.415
22/10/2020	4,73%	3,71	82,11	79,65	78,45	82,68	1.066M	57.434
21/10/2020	-6,16%	-5,15	78,40	87,00	78,31	87,21	1.703M	73.884
20/10/2020	1,82%	1,49	83,55	82,90	81,47	83,95	534M	26.127
19/10/2020	0,01%	0,01	82,06	83,01	81,11	83,81	479M	25.218
16/10/2020	1,58%	1,28	82,05	81,06	80,91	83,36	530M	29.772
15/10/2020	0,24%	0,19	80,77	79,64	78,10	81,28	493M	24.468
14/10/2020	1,81%	1,43	80,58	79,26	79,26	80,98	531M	26.503
13/10/2020	2,93%	2,25	79,15	77,88	77,35	79,47	477M	26.268
09/10/2020	2,29%	1,72	76,90	74,94	74,55	77,18	442M	24.950
08/10/2020	2,75%	2,01	75,18	73,36	73,32	75,56	540M	33.180
07/10/2020	2,36%	1,69	73,17	71,78	71,68	74,19	567M	30.475
06/10/2020	1,85%	1,30	71,48	70,41	70,30	72,29	556M	32.312
05/10/2020	4,67%	3,13	70,18	67,25	67,12	70,18	499M	32.581
02/10/2020	0,22%	0,15	67,05	66,48	65,80	67,38	387M	24.367
01/10/2020	1,83%	1,20	66,90	65,84	64,94	66,90	342M	20.918
30/09/2020	1,17%	0,76	65,70	65,21	64,00	65,72	415M	22.645
29/09/2020	3,26%	2,05	64,94	63,00	62,61	65,06	440M	25.983
28/09/2020	-2,12%	-1,36	62,89	65,10	62,59	66,11	482M	30.692
25/09/2020	-0,37%	-0,24	64,25	63,81	63,10	64,27	197M	14.537
24/09/2020	3,18%	1,99	64,49	62,51	62,51	65,12	325M	24.521
23/09/2020	-3,28%	-2,12	62,50	64,84	62,50	65,83	313M	23.205
22/09/2020	1,92%	1,22	64,62	63,63	63,21	65,24	324M	22.573
21/09/2020	2,27%	1,41	63,40	61,30	60,75	63,78	316M	21.094
18/09/2020	-1,32%	-0,83	61,99	62,30	61,76	63,45	373M	21.321
17/09/2020	-0,19%	-0,12	62,82	62,35	62,00	63,15	179M	14.073
16/09/2020	-1,78%	-1,14	62,94	64,24	62,94	65,25	281M	20.275
15/09/2020	1,18%	0,75	64,08	63,70	62,94	64,49	248M	19.132
14/09/2020	2,00%	1,24	63,33	63,00	62,61	63,79	211M	17.481
11/09/2020	-0,53%	-0,33	62,09	63,07	61,63	64,42	456M	35.689
10/09/2020	-3,87%	-2,51	62,42	64,90	62,42	64,90	269M	18.584
09/09/2020	3,06%	1,93	64,93	63,51	63,26	65,47	297M	21.634
08/09/2020	-2,31%	-1,49	63,00	64,19	62,60	64,19	312M	21.280
04/09/2020	0,09%	0,06	64,49	65,00	61,87	65,15	470M	26.078
03/09/2020	-3,56%	-2,38	64,43	66,70	63,40	67,22	445M	32.757
02/09/2020	-0,18%	-0,12	66,81	67,20	65,94	68,13	355M	25.279
01/09/2020	3,57%	2,31	66,93	65,70	65,19	67,10	264M	20.498
31/08/2020	-3,82%	-2,57	64,62	67,12	64,62	67,12	527M	21.974
28/08/2020	1,36%	0,90	67,19	66,80	66,09	67,98	259M	20.518
27/08/2020	-0,21%	-0,14	66,29	66,90	65,52	67,29	231M	14.741
26/08/2020	-2,72%	-1,86	66,43	68,29	65,80	68,74	462M	31.680
25/08/2020	2,74%	1,82	68,29	66,56	66,56	68,54	343M	20.379
24/08/2020	-1,67%	-1,13	66,47	67,76	66,25	68,60	351M	20.205
21/08/2020	0,57%	0,38	67,60	67,11	66,10	67,61	308M	19.424
20/08/2020	2,03%	1,34	67,22	64,99	64,21	67,94	493M	32.209
19/08/2020	-2,69%	-1,82	65,88	68,01	65,76	68,45	363M	24.670
18/08/2020	-0,40%	-0,27	67,70	69,29	67,32	69,33	361M	21.983
17/08/2020	-1,73%	-1,20	67,97	68,99	67,15	69,59	324M	20.515
14/08/2020	0,39%	0,27	69,17	68,97	68,21	70,43	310M	20.068
13/08/2020	1,32%	0,90	68,90	68,50	68,40	70,92	519M	30.417
12/08/2020	0,94%	0,63	68,00	68,10	66,11	68,45	320M	22.430
11/08/2020	-2,35%	-1,62	67,37	69,47	67,37	69,93	273M	18.729
10/08/2020	0,79%	0,54	68,99	68,54	67,29	69,36	246M	20.514
07/08/2020	-1,98%	-1,38	68,45	69,03	68,18	70,19	326M	23.254
06/08/2020	2,39%	1,63	69,83	68,59	68,31	69,89	280M	21.093
05/08/2020	2,11%	1,41	68,20	67,89	67,55	69,28	368M	25.084
04/08/2020	0,33%	0,22	66,79	65,90	65,50	67,53	424M	29.654
03/08/2020	-1,16%	-0,78	66,57	67,36	66,10	67,53	373M	29.195
31/07/2020	-0,96%	-0,65	67,35	68,39	67,00	68,60	289M	21.472
30/07/2020	1,52%	1,02	68,00	66,13	64,60	68,00	289M	22.608
29/07/2020	-0,31%	-0,21	66,98	67,76	66,00	68,05	424M	32.099
28/07/2020	-3,95%	-2,76	67,19	69,80	67,10	69,85	447M	31.984
27/07/2020	4,86%	3,24	69,95	67,81	67,73	71,02	505M	31.011
24/07/2020	-0,40%	-0,27	66,71	66,81	65,41	67,82	439M	26.633
23/07/2020	-1,79%	-1,22	66,98	68,00	66,61	69,80	675M	40.367
22/07/2020	13,89%	8,32	68,20	62,70	62,51	68,90	1.179M	62.709
21/07/2020	-0,47%	-0,28	59,88	60,50	59,01	61,03	302M	23.789
20/07/2020	3,56%	2,07	60,16	58,40	58,20	60,16	309M	21.528
17/07/2020	6,49%	3,54	58,09	55,03	54,70	58,46	368M	27.964
16/07/2020	0,37%	0,20	54,55	54,14	53,67	55,72	279M	22.698
15/07/2020	0,67%	0,36	54,35	54,54	54,08	54,70	251M	20.662
14/07/2020	-1,73%	-0,95	53,99	54,50	53,82	55,58	282M	23.340
13/07/2020	0,44%	0,24	54,94	54,80	54,60	55,89	281M	20.910
10/07/2020	0,44%	0,24	54,70	54,59	53,93	55,22	200M	15.997
09/07/2020	0,29%	0,16	54,46	54,62	54,12	54,77	204M	15.362
08/07/2020	0,72%	0,39	54,30	54,00	53,80	55,00	207M	17.968
07/07/2020	1,33%	0,71	53,91	53,28	52,15	54,14	257M	19.762
06/07/2020	-1,48%	-0,80	53,20	55,00	53,03	55,00	299M	23.397
03/07/2020	-	-	54,00	53,59	53,21	54,27	177M	12.131

Date,Open,High,Low,Close,Volume
15-Jan-21,89.25,90.93,85.41,86.16,619536662
14-Jan-21,91.16,91.43,89.60,89.87,383661979
13-Jan-21,90.20,91.91,88.81,90.28,623160298
12-Jan-21,87.43,90.84,86.59,90.07,568640127
11-Jan-21,88.97,90.44,86.27,87.03,682530089
08-Jan-21,84.95,89.99,84.85,89.78,768944370
07-Jan-21,82.38,85.01,81.84,84.66,635211562
06-Jan-21,79.37,83.47,78.13,81.54,877451085
05-Jan-21,74.65,79.20,74.00,79.20,642084741
04-Jan-21,75.85,76.39,74.50,74.62,271980061
30-Dec-20,75.37,76.65,75.24,75.74,469765718
29-Dec-20,75.85,76.24,74.36,75.15,230247917
28-Dec-20,73.00,75.50,72.95,75.50,255384984
23-Dec-20,73.03,73.98,72.40,72.62,175445186
22-Dec-20,72.66,73.29,72.09,72.82,189089517
21-Dec-20,71.11,73.64,70.60,72.01,321287768
18-Dec-20,75.80,76.55,72.59,72.87,584359302
17-Dec-20,73.31,75.98,73.00,75.77,609803632
16-Dec-20,73.16,73.99,72.34,73.30,593378075
15-Dec-20,70.45,72.80,68.30,72.75,633427856
14-Dec-20,71.38,71.79,70.21,70.55,206533597
11-Dec-20,70.80,71.23,70.00,71.00,195470908
10-Dec-20,71.22,71.87,69.50,71.00,351264163
09-Dec-20,72.70,73.10,70.71,71.00,228251802
08-Dec-20,72.07,72.76,71.28,72.70,336434883
07-Dec-20,71.99,73.46,70.70,71.61,464788670
04-Dec-20,74.10,74.40,71.80,71.80,476740385
03-Dec-20,73.30,74.99,73.15,73.93,382119237
02-Dec-20,74.50,74.50,71.82,73.23,452553176
01-Dec-20,73.85,75.58,73.30,73.60,475606414
30-Nov-20,77.23,77.40,73.57,73.57,783721218
27-Nov-20,77.97,78.71,76.80,77.00,255196666
26-Nov-20,77.33,78.21,77.01,77.70,144267679
25-Nov-20,76.91,78.40,76.90,77.32,273429799
24-Nov-20,78.59,78.59,76.77,76.94,407462312
23-Nov-20,80.33,80.50,78.51,78.51,274327181
20-Nov-20,80.90,81.17,79.12,80.00,300027503
19-Nov-20,80.65,81.55,80.39,80.93,185434895
18-Nov-20,81.55,82.50,80.58,81.09,276835659
17-Nov-20,81.40,81.74,80.15,81.69,255874381
16-Nov-20,83.46,83.54,80.51,81.58,306744629
13-Nov-20,81.43,83.39,81.33,82.87,372464015
12-Nov-20,80.52,81.85,80.14,80.80,410086222
11-Nov-20,79.03,80.71,78.54,80.59,363280922
10-Nov-20,82.45,82.54,79.03,79.03,670453314
09-Nov-20,86.00,86.27,81.72,82.13,632685620
06-Nov-20,84.78,85.58,83.22,84.00,493629084
05-Nov-20,83.90,85.75,83.70,85.75,740971520
04-Nov-20,78.54,82.49,78.04,82.20,603991939
03-Nov-20,77.99,78.83,76.12,77.32,700170269
30-Oct-20,80.33,80.74,75.83,75.83,743089498
29-Oct-20,79.40,81.60,79.32,80.03,714433059
28-Oct-20,82.00,82.69,79.05,79.14,655961366
27-Oct-20,82.97,84.34,82.54,83.24,563931297
26-Oct-20,81.49,83.99,81.25,82.75,522985613
23-Oct-20,82.25,83.26,80.64,81.67,662173146
22-Oct-20,79.65,82.68,78.45,82.11,1066100025
21-Oct-20,87.00,87.21,78.31,78.40,1702649874
20-Oct-20,82.90,83.95,81.47,83.55,534061049
19-Oct-20,83.01,83.81,81.11,82.06,479134033
16-Oct-20,81.06,83.36,80.91,82.05,529642917
15-Oct-20,79.64,81.28,78.10,80.77,492749491
14-Oct-20,79.26,80.98,79.26,80.58,531141846
13-Oct-20,77.88,79.47,77.35,79.15,477289760
09-Oct-20,74.94,77.18,74.55,76.90,441794558
08-Oct-20,73.36,75.56,73.32,75.18,540288004
07-Oct-20,71.78,74.19,71.68,73.17,567024108
06-Oct-20,70.41,72.29,70.30,71.48,556117856
05-Oct-20,67.25,70.18,67.12,70.18,499236688
02-Oct-20,66.48,67.38,65.80,67.05,386644150
01-Oct-20,65.84,66.90,64.94,66.90,342238131
30-Sep-20,65.21,65.72,64.00,65.70,415394333
29-Sep-20,63.00,65.06,62.61,64.94,440154864
28-Sep-20,65.10,66.11,62.59,62.89,481593218
25-Sep-20,63.81,64.27,63.10,64.25,197145450
24-Sep-20,62.51,65.12,62.51,64.49,325077185
23-Sep-20,64.84,65.83,62.50,62.50,312898680
22-Sep-20,63.63,65.24,63.21,64.62,323739345
21-Sep-20,61.30,63.78,60.75,63.40,316106299
18-Sep-20,62.30,63.45,61.76,61.99,373280090
17-Sep-20,62.35,63.15,62.00,62.82,179442189
16-Sep-20,64.24,65.25,62.94,62.94,280980523
15-Sep-20,63.70,64.49,62.94,64.08,248269449
14-Sep-20,63.00,63.79,62.61,63.33,211147968
11-Sep-20,63.07,64.42,61.63,62.09,455634908
10-Sep-20,64.90,64.90,62.42,62.42,269474191
09-Sep-20,63.51,65.47,63.26,64.93,296783189
08-Sep-20,64.19,64.19,62.60,63.00,312090679
04-Sep-20,65.00,65.15,61.87,64.49,469679586
03-Sep-20,66.70,67.22,63.40,64.43,444853414
02-Sep-20,67.20,68.13,65.94,66.81,354697556
01-Sep-20,65.70,67.10,65.19,66.93,264342450
31-Aug-20,67.12,67.12,64.62,64.62,526870943
28-Aug-20,66.80,67.98,66.09,67.19,259310983
27-Aug-20,66.90,67.29,65.52,66.29,230702373
26-Aug-20,68.29,68.74,65.80,66.43,461930706
25-Aug-20,66.56,68.54,66.56,68.29,342856812
24-Aug-20,67.76,68.60,66.25,66.47,350847931
21-Aug-20,67.11,67.61,66.10,67.60,307701055
20-Aug-20,64.99,67.94,64.21,67.22,493058757
19-Aug-20,68.01,68.45,65.76,65.88,362870454
18-Aug-20,69.29,69.33,67.32,67.70,361212704
17-Aug-20,68.99,69.59,67.15,67.97,324367414
14-Aug-20,68.97,70.43,68.21,69.17,310374507
13-Aug-20,68.50,70.92,68.40,68.90,519101508
12-Aug-20,68.10,68.45,66.11,68.00,320051800
11-Aug-20,69.47,69.93,67.37,67.37,272823729
10-Aug-20,68.54,69.36,67.29,68.99,246396548
07-Aug-20,69.03,70.19,68.18,68.45,325988578
06-Aug-20,68.59,69.89,68.31,69.83,280053718
05-Aug-20,67.89,69.28,67.55,68.20,368030035
04-Aug-20,65.90,67.53,65.50,66.79,423933956
03-Aug-20,67.36,67.53,66.10,66.57,373440054
31-Jul-20,68.39,68.60,67.00,67.35,289474346
30-Jul-20,66.13,68.00,64.60,68.00,289051777
29-Jul-20,67.76,68.05,66.00,66.98,424444780
28-Jul-20,69.80,69.85,67.10,67.19,446562052
27-Jul-20,67.81,71.02,67.73,69.95,505072819
24-Jul-20,66.81,67.82,65.41,66.71,438830379
23-Jul-20,68.00,69.80,66.61,66.98,674684555
22-Jul-20,62.70,68.90,62.51,68.20,1179484633
21-Jul-20,60.50,61.03,59.01,59.88,302124110
20-Jul-20,58.40,60.16,58.20,60.16,309213756
17-Jul-20,55.03,58.46,54.70,58.09,368314795
16-Jul-20,54.14,55.72,53.67,54.55,279140507
15-Jul-20,54.54,54.70,54.08,54.35,251025722
14-Jul-20,54.50,55.58,53.82,53.99,281605593
13-Jul-20,54.80,55.89,54.60,54.94,281029637
10-Jul-20,54.59,55.22,53.93,54.70,200135842
09-Jul-20,54.62,54.77,54.12,54.46,204133764
08-Jul-20,54.00,55.00,53.80,54.30,207017376
07-Jul-20,53.28,54.14,52.15,53.91,257186205
06-Jul-20,55.00,55.00,53.03,53.20,298768053
03-Jul-20,53.59,54.27,53.21,54.00,176807067

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WEGE3

cotações, gráficos e mais...