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
29/12/2022	-0,49%	-0,19	38,51	38,84	38,25	38,99	248M	14.137
28/12/2022	1,82%	0,69	38,70	38,22	38,19	39,33	210M	21.025
27/12/2022	-0,47%	-0,18	38,01	38,50	37,78	38,52	180M	13.045
26/12/2022	-0,81%	-0,31	38,19	38,33	37,91	38,74	90M	8.268
23/12/2022	-1,13%	-0,44	38,50	39,16	38,07	39,38	364M	18.534
22/12/2022	1,41%	0,54	38,94	38,45	38,45	39,10	218M	17.159
21/12/2022	-0,08%	-0,03	38,40	38,58	37,95	38,84	265M	23.615

20/12/2022	0,81%	0,31	38,43	38,11	38,11	39,14	295M	26.738
19/12/2022	1,79%	0,67	38,12	37,69	37,65	38,43	252M	25.857
16/12/2022	1,00%	0,37	37,45	36,99	36,76	37,55	453M	28.138
15/12/2022	0,05%	0,02	37,08	36,50	36,36	37,68	302M	27.666
14/12/2022	3,55%	1,27	37,06	35,80	35,66	37,46	523M	40.468
13/12/2022	-0,78%	-0,28	35,79	36,07	35,45	37,23	369M	29.729
12/12/2022	-2,78%	-1,03	36,07	36,95	35,65	37,04	386M	30.661
09/12/2022	-0,27%	-0,10	37,10	37,22	36,95	37,61	162M	14.798
08/12/2022	-0,16%	-0,06	37,20	37,02	36,70	37,68	212M	16.237
07/12/2022	-1,19%	-0,45	37,26	37,71	36,85	38,00	186M	14.772
06/12/2022	0,29%	0,11	37,71	38,00	36,92	38,09	212M	18.331
05/12/2022	-2,74%	-1,06	37,60	38,01	37,24	38,29	261M	19.845
02/12/2022	0,91%	0,35	38,66	38,38	37,86	39,38	254M	27.067
01/12/2022	-1,77%	-0,69	38,31	38,81	38,01	39,35	268M	27.045
30/11/2022	3,42%	1,29	39,00	37,71	37,53	39,24	483M	23.951
29/11/2022	0,56%	0,21	37,71	37,42	36,43	38,50	341M	24.254
28/11/2022	-4,09%	-1,60	37,50	38,82	37,27	38,82	302M	20.887
25/11/2022	-1,66%	-0,66	39,10	39,78	38,60	39,79	183M	15.700
24/11/2022	2,11%	0,82	39,76	39,20	39,06	40,57	219M	16.373
23/11/2022	0,10%	0,04	38,94	38,78	38,40	39,26	213M	18.079
22/11/2022	-1,49%	-0,59	38,90	39,65	38,29	40,00	312M	25.952
21/11/2022	0,53%	0,21	39,49	39,39	38,86	39,84	195M	21.161
18/11/2022	-0,68%	-0,27	39,28	39,56	39,10	40,28	264M	20.561
17/11/2022	2,17%	0,84	39,55	38,31	37,52	39,76	319M	27.598
16/11/2022	-4,80%	-1,95	38,71	40,40	38,32	40,68	577M	50.282
14/11/2022	1,68%	0,67	40,66	40,00	39,64	41,17	246M	23.727
11/11/2022	-	-	39,99	39,14	38,37	40,32	376M	35.526

Date,Open,High,Low,Close,Volume
29-Dec-22,38.84,38.99,38.25,38.51,248099273
28-Dec-22,38.22,39.33,38.19,38.70,210371709
27-Dec-22,38.50,38.52,37.78,38.01,180261181
26-Dec-22,38.33,38.74,37.91,38.19,89517712
23-Dec-22,39.16,39.38,38.07,38.50,363541606
22-Dec-22,38.45,39.10,38.45,38.94,217709385
21-Dec-22,38.58,38.84,37.95,38.40,264778190
20-Dec-22,38.11,39.14,38.11,38.43,294624455
19-Dec-22,37.69,38.43,37.65,38.12,251737981
16-Dec-22,36.99,37.55,36.76,37.45,452572879
15-Dec-22,36.50,37.68,36.36,37.08,301570076
14-Dec-22,35.80,37.46,35.66,37.06,522846015
13-Dec-22,36.07,37.23,35.45,35.79,369208357
12-Dec-22,36.95,37.04,35.65,36.07,385654707
09-Dec-22,37.22,37.61,36.95,37.10,161732743
08-Dec-22,37.02,37.68,36.70,37.20,212078578
07-Dec-22,37.71,38.00,36.85,37.26,185506670
06-Dec-22,38.00,38.09,36.92,37.71,211508846
05-Dec-22,38.01,38.29,37.24,37.60,260530491
02-Dec-22,38.38,39.38,37.86,38.66,253865611
01-Dec-22,38.81,39.35,38.01,38.31,267678426
30-Nov-22,37.71,39.24,37.53,39.00,482735650
29-Nov-22,37.42,38.50,36.43,37.71,341240779
28-Nov-22,38.82,38.82,37.27,37.50,301673212
25-Nov-22,39.78,39.79,38.60,39.10,183380283
24-Nov-22,39.20,40.57,39.06,39.76,219209729
23-Nov-22,38.78,39.26,38.40,38.94,212997959
22-Nov-22,39.65,40.00,38.29,38.90,312317410
21-Nov-22,39.39,39.84,38.86,39.49,194738332
18-Nov-22,39.56,40.28,39.10,39.28,264070325
17-Nov-22,38.31,39.76,37.52,39.55,319172661
16-Nov-22,40.40,40.68,38.32,38.71,577143685
14-Nov-22,40.00,41.17,39.64,40.66,245896194
11-Nov-22,39.14,40.32,38.37,39.99,376314314

*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