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
30/12/2025	-0,41%	-0,20	48,51	48,78	48,28	49,05	210M	13.631
29/12/2025	-0,08%	-0,04	48,71	48,99	48,27	49,06	187M	9.578
26/12/2025	0,97%	0,47	48,75	48,02	47,98	48,75	89M	6.600
23/12/2025	1,30%	0,62	48,28	47,81	47,72	48,28	235M	12.252
22/12/2025	-4,14%	-2,06	47,66	48,70	47,18	48,85	304M	20.126
19/12/2025	-0,56%	-0,28	49,72	50,00	49,30	50,72	638M	26.035
18/12/2025	0,40%	0,20	50,00	49,64	49,57	50,66	258M	17.192
17/12/2025	-0,28%	-0,14	49,80	50,00	49,31	50,21	507M	26.959
16/12/2025	0,52%	0,26	49,94	49,29	49,05	50,10	510M	28.210
15/12/2025	0,32%	0,16	49,68	49,57	49,06	50,00	599M	22.587
12/12/2025	2,00%	0,97	49,52	48,70	47,98	49,52	485M	23.322
11/12/2025	0,17%	0,08	48,55	48,59	48,11	48,78	250M	16.628
10/12/2025	1,70%	0,81	48,47	47,70	47,50	48,57	206M	12.123
09/12/2025	-0,23%	-0,11	47,66	47,50	46,81	47,81	410M	28.026
08/12/2025	2,29%	1,07	47,77	46,40	46,40	47,86	514M	34.815
05/12/2025	2,64%	1,20	46,70	45,50	45,50	46,89	730M	40.541
04/12/2025	1,00%	0,45	45,50	44,88	44,65	45,50	334M	19.426
03/12/2025	-1,23%	-0,56	45,05	45,80	45,05	45,81	471M	23.844
02/12/2025	0,95%	0,43	45,61	45,20	44,88	45,94	266M	22.690
01/12/2025	2,10%	0,93	45,18	44,68	44,00	45,43	773M	19.651
28/11/2025	0,45%	0,20	44,25	44,05	43,47	44,39	331M	18.538
27/11/2025	-0,79%	-0,35	44,05	44,58	44,01	44,63	133M	10.756
26/11/2025	3,35%	1,44	44,40	43,12	43,12	44,65	381M	24.072
25/11/2025	-0,53%	-0,23	42,96	43,43	42,77	43,49	189M	14.423
24/11/2025	-0,07%	-0,03	43,19	43,41	43,01	43,41	535M	30.627
21/11/2025	-0,99%	-0,43	43,22	43,46	42,69	43,86	431M	24.597
19/11/2025	0,48%	0,21	43,65	43,40	43,20	43,89	333M	18.803
18/11/2025	-1,21%	-0,53	43,44	43,83	43,44	43,93	314M	16.027
17/11/2025	-1,06%	-0,47	43,97	44,30	43,68	44,51	419M	24.180
14/11/2025	-0,85%	-0,38	44,44	44,64	44,21	44,96	295M	18.972
13/11/2025	-0,16%	-0,07	44,82	44,80	44,42	45,13	481M	31.789
12/11/2025	-2,48%	-1,14	44,89	45,95	44,72	46,20	461M	33.129
11/11/2025	1,45%	0,66	46,03	45,76	45,50	46,64	475M	33.169
10/11/2025	-	-	45,37	45,20	44,96	45,39	455M	26.878

Date,Open,High,Low,Close,Volume
30-Dec-25,48.78,49.05,48.28,48.51,210091130
29-Dec-25,48.99,49.06,48.27,48.71,186733067
26-Dec-25,48.02,48.75,47.98,48.75,88509406
23-Dec-25,47.81,48.28,47.72,48.28,234522719
22-Dec-25,48.70,48.85,47.18,47.66,303987456
19-Dec-25,50.00,50.72,49.30,49.72,637616368
18-Dec-25,49.64,50.66,49.57,50.00,257788538
17-Dec-25,50.00,50.21,49.31,49.80,506709882
16-Dec-25,49.29,50.10,49.05,49.94,510093091
15-Dec-25,49.57,50.00,49.06,49.68,598648742
12-Dec-25,48.70,49.52,47.98,49.52,484933560
11-Dec-25,48.59,48.78,48.11,48.55,249607670
10-Dec-25,47.70,48.57,47.50,48.47,206316858
09-Dec-25,47.50,47.81,46.81,47.66,410488847
08-Dec-25,46.40,47.86,46.40,47.77,513678516
05-Dec-25,45.50,46.89,45.50,46.70,730236008
04-Dec-25,44.88,45.50,44.65,45.50,334276994
03-Dec-25,45.80,45.81,45.05,45.05,471036583
02-Dec-25,45.20,45.94,44.88,45.61,265664214
01-Dec-25,44.68,45.43,44.00,45.18,773141479
28-Nov-25,44.05,44.39,43.47,44.25,330821187
27-Nov-25,44.58,44.63,44.01,44.05,132917838
26-Nov-25,43.12,44.65,43.12,44.40,381100235
25-Nov-25,43.43,43.49,42.77,42.96,189422445
24-Nov-25,43.41,43.41,43.01,43.19,534859372
21-Nov-25,43.46,43.86,42.69,43.22,430575576
19-Nov-25,43.40,43.89,43.20,43.65,333216824
18-Nov-25,43.83,43.93,43.44,43.44,313603403
17-Nov-25,44.30,44.51,43.68,43.97,419208000
14-Nov-25,44.64,44.96,44.21,44.44,295398811
13-Nov-25,44.80,45.13,44.42,44.82,480791872
12-Nov-25,45.95,46.20,44.72,44.89,460778116
11-Nov-25,45.76,46.64,45.50,46.03,474928246
10-Nov-25,45.20,45.39,44.96,45.37,454993524

*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