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
26/07/2024	2,11%	0,97	46,92	46,05	45,95	46,96	279M	15.072
25/07/2024	-1,50%	-0,70	45,95	46,34	45,67	46,49	276M	19.546
24/07/2024	-0,85%	-0,40	46,65	46,95	46,41	47,14	183M	15.876
23/07/2024	-0,25%	-0,12	47,05	46,80	46,80	47,37	233M	16.587
22/07/2024	-0,25%	-0,12	47,17	47,29	46,95	47,46	175M	10.731
19/07/2024	-0,23%	-0,11	47,29	47,70	47,13	47,92	199M	12.778
18/07/2024	0,74%	0,35	47,40	46,98	46,55	47,40	346M	16.647
17/07/2024	0,79%	0,37	47,05	46,88	46,55	47,36	263M	21.580
16/07/2024	0,37%	0,17	46,68	46,57	46,39	47,21	405M	23.464
15/07/2024	1,37%	0,63	46,51	45,89	45,77	46,63	215M	15.091
12/07/2024	2,05%	0,92	45,88	44,96	44,95	46,46	371M	22.194
11/07/2024	2,07%	0,91	44,96	43,90	43,90	44,96	246M	14.468
10/07/2024	-1,12%	-0,50	44,05	44,55	43,92	44,84	220M	19.474
09/07/2024	0,18%	0,08	44,55	44,09	44,05	44,60	249M	17.645
08/07/2024	5,40%	2,28	44,47	42,19	42,18	44,47	513M	41.571
05/07/2024	0,72%	0,30	42,19	42,02	41,97	42,43	167M	13.089
04/07/2024	-0,52%	-0,22	41,89	42,30	41,76	42,31	162M	8.708
03/07/2024	0,19%	0,08	42,11	42,32	42,00	42,58	207M	15.422
02/07/2024	0,14%	0,06	42,03	42,02	41,95	42,39	230M	13.105
01/07/2024	-0,52%	-0,22	41,97	41,85	41,78	42,46	167M	12.175
28/06/2024	1,18%	0,49	42,19	41,70	41,35	42,19	469M	25.585
27/06/2024	-0,60%	-0,25	41,70	42,00	41,38	42,34	336M	18.721
26/06/2024	0,91%	0,38	41,95	41,29	41,13	42,14	395M	31.092
25/06/2024	1,71%	0,70	41,57	40,85	40,70	41,72	299M	28.937
24/06/2024	-0,51%	-0,21	40,87	40,80	40,63	41,29	354M	25.701
21/06/2024	0,74%	0,30	41,08	40,72	40,47	41,41	517M	24.467
20/06/2024	2,44%	0,97	40,78	39,87	39,87	40,78	412M	20.929
19/06/2024	2,44%	0,95	39,81	39,30	39,02	39,82	306M	17.073
18/06/2024	0,23%	0,09	38,86	38,77	38,42	39,08	162M	16.104
17/06/2024	0,00%	0,00	38,77	38,60	38,40	39,27	256M	17.452
14/06/2024	0,91%	0,35	38,77	38,24	38,24	39,30	462M	32.575
13/06/2024	0,92%	0,35	38,42	38,15	37,97	38,47	194M	15.332
12/06/2024	0,71%	0,27	38,07	37,81	37,10	38,17	480M	28.246
11/06/2024	-0,03%	-0,01	37,80	37,91	37,72	38,10	224M	12.764
10/06/2024	-0,11%	-0,04	37,81	37,84	37,78	38,27	170M	14.253
07/06/2024	0,11%	0,04	37,85	37,43	37,40	37,99	259M	17.512
06/06/2024	0,72%	0,27	37,81	37,36	37,33	38,13	194M	18.957
05/06/2024	-0,69%	-0,26	37,54	37,09	36,79	37,75	332M	20.601
04/06/2024	1,23%	0,46	37,80	37,30	37,18	38,05	163M	12.897
03/06/2024	-0,56%	-0,21	37,34	37,73	37,32	37,85	190M	11.128
31/05/2024	-0,48%	-0,18	37,55	37,56	37,36	37,83	824M	20.720
29/05/2024	-1,31%	-0,50	37,73	37,90	37,50	37,96	270M	24.115
28/05/2024	-0,31%	-0,12	38,23	38,41	38,01	38,46	189M	23.656
27/05/2024	0,03%	0,01	38,35	38,34	38,13	38,41	73M	8.108
24/05/2024	-1,77%	-0,69	38,34	38,89	38,07	38,89	347M	33.660
23/05/2024	-0,64%	-0,25	39,03	39,00	38,80	39,18	211M	18.326
22/05/2024	-1,21%	-0,48	39,28	39,60	39,21	39,75	278M	19.948
21/05/2024	-0,23%	-0,09	39,76	39,72	39,50	39,92	265M	16.832
20/05/2024	0,53%	0,21	39,85	39,45	39,27	39,85	323M	18.117
17/05/2024	0,10%	0,04	39,64	39,31	38,92	39,64	264M	14.755
16/05/2024	-0,05%	-0,02	39,60	39,72	39,10	39,80	129M	10.020
15/05/2024	0,03%	0,01	39,62	39,65	39,38	39,97	150M	12.727
14/05/2024	1,36%	0,53	39,61	39,01	38,99	39,79	391M	17.474
13/05/2024	0,28%	0,11	39,08	39,09	38,50	39,32	428M	12.104
10/05/2024	0,18%	0,07	38,97	38,86	38,72	39,11	135M	9.099
09/05/2024	-0,49%	-0,19	38,90	38,67	38,27	38,93	192M	16.386
08/05/2024	0,49%	0,19	39,09	38,70	38,56	39,09	146M	12.983
07/05/2024	0,70%	0,27	38,90	38,60	38,50	39,21	191M	12.995
06/05/2024	-0,36%	-0,14	38,63	38,61	38,40	38,92	109M	9.942
03/05/2024	-0,21%	-0,08	38,77	38,99	38,24	38,99	197M	16.993
02/05/2024	-1,77%	-0,70	38,85	39,69	38,00	40,00	475M	35.282
30/04/2024	0,48%	0,19	39,55	39,24	39,16	39,77	274M	22.920
29/04/2024	0,36%	0,14	39,36	39,22	38,94	39,47	184M	13.497
26/04/2024	1,42%	0,55	39,22	38,87	38,66	39,38	234M	17.373
25/04/2024	1,15%	0,44	38,67	38,08	37,98	38,76	210M	11.608
24/04/2024	0,63%	0,24	38,23	37,97	37,95	38,63	190M	17.985
23/04/2024	-0,73%	-0,28	37,99	38,08	37,80	38,38	167M	12.171
22/04/2024	-0,73%	-0,28	38,27	38,26	38,11	38,57	205M	16.314
19/04/2024	-0,13%	-0,05	38,55	38,46	38,33	38,92	320M	28.262
18/04/2024	0,99%	0,38	38,60	38,22	38,10	38,66	244M	20.225
17/04/2024	-1,42%	-0,55	38,22	38,77	38,06	38,85	252M	24.982
16/04/2024	3,00%	1,13	38,77	37,29	37,03	39,00	517M	34.995
15/04/2024	-0,90%	-0,34	37,64	37,98	37,47	38,10	183M	19.307
12/04/2024	-0,68%	-0,26	37,98	38,00	37,67	38,46	229M	17.562
11/04/2024	-0,42%	-0,16	38,24	38,22	38,04	38,74	159M	15.409
10/04/2024	-1,03%	-0,40	38,40	38,70	38,31	39,21	277M	20.154
09/04/2024	1,57%	0,60	38,80	38,16	38,11	38,90	146M	13.781
08/04/2024	0,55%	0,21	38,20	37,95	37,74	38,35	118M	9.309
05/04/2024	-0,29%	-0,11	37,99	37,92	37,82	38,20	170M	9.896
04/04/2024	0,55%	0,21	38,10	37,89	37,82	38,67	185M	14.802
03/04/2024	-0,73%	-0,28	37,89	38,22	37,68	38,46	271M	14.974
02/04/2024	0,47%	0,18	38,17	37,86	37,80	38,31	202M	14.021
01/04/2024	-0,55%	-0,21	37,99	38,20	37,57	38,34	240M	12.620
28/03/2024	-0,91%	-0,35	38,20	38,49	38,06	38,72	201M	9.957
27/03/2024	-0,59%	-0,23	38,55	38,76	38,24	38,93	191M	12.049
26/03/2024	-0,67%	-0,26	38,78	38,94	38,66	39,38	298M	14.237
25/03/2024	-1,76%	-0,70	39,04	39,56	38,98	39,68	139M	11.527
22/03/2024	0,79%	0,31	39,74	39,39	39,31	40,02	218M	12.585
21/03/2024	1,55%	0,60	39,43	38,79	38,75	39,87	367M	14.258
20/03/2024	0,18%	0,07	38,83	38,91	38,60	38,97	180M	13.109
19/03/2024	2,00%	0,76	38,76	38,10	38,02	38,94	345M	22.262
18/03/2024	0,00%	0,00	38,00	37,95	37,68	38,16	210M	12.021
15/03/2024	0,56%	0,21	38,00	38,16	37,55	38,83	376M	15.848
14/03/2024	-0,60%	-0,23	37,79	37,69	37,59	38,05	153M	15.395
13/03/2024	1,09%	0,41	38,02	37,55	37,50	38,16	175M	15.184
12/03/2024	1,21%	0,45	37,61	37,22	37,15	37,88	221M	16.709
11/03/2024	0,65%	0,24	37,16	36,68	36,65	37,33	139M	9.908
08/03/2024	0,05%	0,02	36,92	36,85	36,56	37,14	101M	10.852
07/03/2024	-0,62%	-0,23	36,90	37,00	36,52	37,11	128M	10.549
06/03/2024	-0,80%	-0,30	37,13	37,40	37,03	37,54	164M	13.117
05/03/2024	0,78%	0,29	37,43	37,14	36,92	37,55	229M	18.554
04/03/2024	-0,40%	-0,15	37,14	37,22	36,67	37,43	166M	16.153
01/03/2024	1,64%	0,60	37,29	36,78	36,77	37,58	228M	21.140
29/02/2024	-0,60%	-0,22	36,69	36,76	36,57	37,09	282M	15.264
28/02/2024	-0,14%	-0,05	36,91	36,90	36,61	37,05	140M	13.029
27/02/2024	1,07%	0,39	36,96	36,62	36,25	37,08	195M	19.619
26/02/2024	1,64%	0,59	36,57	35,87	35,66	36,89	320M	21.867
23/02/2024	1,44%	0,51	35,98	35,50	35,38	36,38	316M	23.634
22/02/2024	-3,17%	-1,16	35,47	36,55	34,94	36,79	463M	36.354
21/02/2024	6,89%	2,36	36,63	35,86	35,51	36,63	838M	54.824
20/02/2024	2,33%	0,78	34,27	33,44	33,26	34,41	282M	21.258
19/02/2024	0,27%	0,09	33,49	33,33	33,05	33,49	93M	9.380
16/02/2024	0,57%	0,19	33,40	33,40	33,15	33,57	215M	11.341
15/02/2024	-0,95%	-0,32	33,21	33,70	33,03	33,87	161M	12.485
14/02/2024	0,48%	0,16	33,53	33,37	33,29	33,76	135M	14.494
09/02/2024	-1,27%	-0,43	33,37	33,79	33,27	33,80	135M	11.091
08/02/2024	0,51%	0,17	33,80	33,45	33,35	33,86	177M	14.508
07/02/2024	1,17%	0,39	33,63	33,37	33,22	33,90	167M	13.930
06/02/2024	-0,06%	-0,02	33,24	33,35	32,90	33,68	185M	18.524
05/02/2024	2,06%	0,67	33,26	32,59	32,50	33,42	242M	15.122
02/02/2024	-0,12%	-0,04	32,59	32,64	32,25	32,99	203M	20.951
01/02/2024	0,90%	0,29	32,63	32,37	32,09	33,22	322M	19.743
31/01/2024	-1,97%	-0,65	32,34	33,00	32,25	33,19	197M	15.489
30/01/2024	-0,78%	-0,26	32,99	33,30	32,75	33,47	159M	15.168
29/01/2024	0,24%	0,08	33,25	33,15	33,12	33,77	138M	13.313
26/01/2024	-0,24%	-0,08	33,17	33,40	33,04	33,50	127M	9.388
25/01/2024	-0,66%	-0,22	33,25	33,48	33,21	33,61	161M	10.792
24/01/2024	-0,89%	-0,30	33,47	33,95	33,36	33,95	231M	15.539
23/01/2024	1,17%	0,39	33,77	33,51	33,39	33,81	185M	17.272
22/01/2024	-0,30%	-0,10	33,38	33,49	33,20	33,66	126M	11.734
19/01/2024	1,03%	0,34	33,48	33,33	32,63	33,94	230M	15.059
18/01/2024	-0,78%	-0,26	33,14	33,45	32,90	33,56	135M	13.608
17/01/2024	-0,62%	-0,21	33,40	33,43	33,17	33,58	157M	13.391
16/01/2024	-	-	33,61	34,20	33,47	34,21	242M	24.537

Date,Open,High,Low,Close,Volume
26-Jul-24,46.05,46.96,45.95,46.92,278865447
25-Jul-24,46.34,46.49,45.67,45.95,275594354
24-Jul-24,46.95,47.14,46.41,46.65,182524914
23-Jul-24,46.80,47.37,46.80,47.05,232567968
22-Jul-24,47.29,47.46,46.95,47.17,174555896
19-Jul-24,47.70,47.92,47.13,47.29,199405212
18-Jul-24,46.98,47.40,46.55,47.40,346004520
17-Jul-24,46.88,47.36,46.55,47.05,262606435
16-Jul-24,46.57,47.21,46.39,46.68,405237144
15-Jul-24,45.89,46.63,45.77,46.51,215029719
12-Jul-24,44.96,46.46,44.95,45.88,370733101
11-Jul-24,43.90,44.96,43.90,44.96,246316161
10-Jul-24,44.55,44.84,43.92,44.05,220157021
09-Jul-24,44.09,44.60,44.05,44.55,248690298
08-Jul-24,42.19,44.47,42.18,44.47,513145973
05-Jul-24,42.02,42.43,41.97,42.19,166719914
04-Jul-24,42.30,42.31,41.76,41.89,162024211
03-Jul-24,42.32,42.58,42.00,42.11,206997184
02-Jul-24,42.02,42.39,41.95,42.03,230049768
01-Jul-24,41.85,42.46,41.78,41.97,167319845
28-Jun-24,41.70,42.19,41.35,42.19,468674432
27-Jun-24,42.00,42.34,41.38,41.70,336259159
26-Jun-24,41.29,42.14,41.13,41.95,394867240
25-Jun-24,40.85,41.72,40.70,41.57,299481607
24-Jun-24,40.80,41.29,40.63,40.87,354470304
21-Jun-24,40.72,41.41,40.47,41.08,516761252
20-Jun-24,39.87,40.78,39.87,40.78,411885887
19-Jun-24,39.30,39.82,39.02,39.81,306012923
18-Jun-24,38.77,39.08,38.42,38.86,162389901
17-Jun-24,38.60,39.27,38.40,38.77,256332706
14-Jun-24,38.24,39.30,38.24,38.77,461570794
13-Jun-24,38.15,38.47,37.97,38.42,193837200
12-Jun-24,37.81,38.17,37.10,38.07,479708215
11-Jun-24,37.91,38.10,37.72,37.80,223926910
10-Jun-24,37.84,38.27,37.78,37.81,170468244
07-Jun-24,37.43,37.99,37.40,37.85,258812771
06-Jun-24,37.36,38.13,37.33,37.81,194292777
05-Jun-24,37.09,37.75,36.79,37.54,332262429
04-Jun-24,37.30,38.05,37.18,37.80,163213128
03-Jun-24,37.73,37.85,37.32,37.34,189884144
31-May-24,37.56,37.83,37.36,37.55,824402183
29-May-24,37.90,37.96,37.50,37.73,269698426
28-May-24,38.41,38.46,38.01,38.23,188828625
27-May-24,38.34,38.41,38.13,38.35,72970534
24-May-24,38.89,38.89,38.07,38.34,346917117
23-May-24,39.00,39.18,38.80,39.03,211057161
22-May-24,39.60,39.75,39.21,39.28,278493958
21-May-24,39.72,39.92,39.50,39.76,265059685
20-May-24,39.45,39.85,39.27,39.85,323286496
17-May-24,39.31,39.64,38.92,39.64,264118171
16-May-24,39.72,39.80,39.10,39.60,129155284
15-May-24,39.65,39.97,39.38,39.62,149626998
14-May-24,39.01,39.79,38.99,39.61,391454469
13-May-24,39.09,39.32,38.50,39.08,427606034
10-May-24,38.86,39.11,38.72,38.97,134677756
09-May-24,38.67,38.93,38.27,38.90,191655609
08-May-24,38.70,39.09,38.56,39.09,146329094
07-May-24,38.60,39.21,38.50,38.90,190675783
06-May-24,38.61,38.92,38.40,38.63,108695123
03-May-24,38.99,38.99,38.24,38.77,196576336
02-May-24,39.69,40.00,38.00,38.85,475247549
30-Apr-24,39.24,39.77,39.16,39.55,273997577
29-Apr-24,39.22,39.47,38.94,39.36,183674090
26-Apr-24,38.87,39.38,38.66,39.22,234240786
25-Apr-24,38.08,38.76,37.98,38.67,210348464
24-Apr-24,37.97,38.63,37.95,38.23,189769615
23-Apr-24,38.08,38.38,37.80,37.99,166855003
22-Apr-24,38.26,38.57,38.11,38.27,205107814
19-Apr-24,38.46,38.92,38.33,38.55,319774977
18-Apr-24,38.22,38.66,38.10,38.60,243896447
17-Apr-24,38.77,38.85,38.06,38.22,251912758
16-Apr-24,37.29,39.00,37.03,38.77,517081290
15-Apr-24,37.98,38.10,37.47,37.64,182902294
12-Apr-24,38.00,38.46,37.67,37.98,229177408
11-Apr-24,38.22,38.74,38.04,38.24,158864930
10-Apr-24,38.70,39.21,38.31,38.40,276514339
09-Apr-24,38.16,38.90,38.11,38.80,145779566
08-Apr-24,37.95,38.35,37.74,38.20,117646606
05-Apr-24,37.92,38.20,37.82,37.99,170314474
04-Apr-24,37.89,38.67,37.82,38.10,185117671
03-Apr-24,38.22,38.46,37.68,37.89,270510271
02-Apr-24,37.86,38.31,37.80,38.17,202374458
01-Apr-24,38.20,38.34,37.57,37.99,239625817
28-Mar-24,38.49,38.72,38.06,38.20,201482093
27-Mar-24,38.76,38.93,38.24,38.55,191451270
26-Mar-24,38.94,39.38,38.66,38.78,297913432
25-Mar-24,39.56,39.68,38.98,39.04,139191375
22-Mar-24,39.39,40.02,39.31,39.74,218016400
21-Mar-24,38.79,39.87,38.75,39.43,367415641
20-Mar-24,38.91,38.97,38.60,38.83,180104754
19-Mar-24,38.10,38.94,38.02,38.76,344760137
18-Mar-24,37.95,38.16,37.68,38.00,210262472
15-Mar-24,38.16,38.83,37.55,38.00,376279580
14-Mar-24,37.69,38.05,37.59,37.79,152837673
13-Mar-24,37.55,38.16,37.50,38.02,174663117
12-Mar-24,37.22,37.88,37.15,37.61,220948973
11-Mar-24,36.68,37.33,36.65,37.16,139164551
08-Mar-24,36.85,37.14,36.56,36.92,100630296
07-Mar-24,37.00,37.11,36.52,36.90,128385140
06-Mar-24,37.40,37.54,37.03,37.13,163502538
05-Mar-24,37.14,37.55,36.92,37.43,229104010
04-Mar-24,37.22,37.43,36.67,37.14,165912064
01-Mar-24,36.78,37.58,36.77,37.29,228325113
29-Feb-24,36.76,37.09,36.57,36.69,281800912
28-Feb-24,36.90,37.05,36.61,36.91,139846565
27-Feb-24,36.62,37.08,36.25,36.96,194592928
26-Feb-24,35.87,36.89,35.66,36.57,319866819
23-Feb-24,35.50,36.38,35.38,35.98,315529901
22-Feb-24,36.55,36.79,34.94,35.47,463428623
21-Feb-24,35.86,36.63,35.51,36.63,837560950
20-Feb-24,33.44,34.41,33.26,34.27,282206279
19-Feb-24,33.33,33.49,33.05,33.49,92567401
16-Feb-24,33.40,33.57,33.15,33.40,214687883
15-Feb-24,33.70,33.87,33.03,33.21,161312151
14-Feb-24,33.37,33.76,33.29,33.53,134982029
09-Feb-24,33.79,33.80,33.27,33.37,135141886
08-Feb-24,33.45,33.86,33.35,33.80,176642188
07-Feb-24,33.37,33.90,33.22,33.63,166658198
06-Feb-24,33.35,33.68,32.90,33.24,184688026
05-Feb-24,32.59,33.42,32.50,33.26,242452336
02-Feb-24,32.64,32.99,32.25,32.59,202895390
01-Feb-24,32.37,33.22,32.09,32.63,322276347
31-Jan-24,33.00,33.19,32.25,32.34,196707744
30-Jan-24,33.30,33.47,32.75,32.99,159344277
29-Jan-24,33.15,33.77,33.12,33.25,138066117
26-Jan-24,33.40,33.50,33.04,33.17,127361433
25-Jan-24,33.48,33.61,33.21,33.25,161289551
24-Jan-24,33.95,33.95,33.36,33.47,230971436
23-Jan-24,33.51,33.81,33.39,33.77,185482040
22-Jan-24,33.49,33.66,33.20,33.38,125794608
19-Jan-24,33.33,33.94,32.63,33.48,229572461
18-Jan-24,33.45,33.56,32.90,33.14,135462307
17-Jan-24,33.43,33.58,33.17,33.40,157339838
16-Jan-24,34.20,34.21,33.47,33.61,242254852

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WEGE3