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
25/08/2026	1,04%	0,51	49,58	49,01	48,17	49,85	527M	27.765
24/08/2026	-0,41%	-0,20	49,07	48,91	48,64	49,67	354M	15.109
21/08/2026	1,80%	0,87	49,27	48,49	48,21	49,64	386M	22.748
20/08/2026	-0,23%	-0,11	48,40	48,00	47,75	49,08	265M	20.889
19/08/2026	0,08%	0,04	48,51	48,65	48,20	48,97	280M	13.417
18/08/2026	1,00%	0,48	48,47	47,84	47,60	48,52	284M	19.049
17/08/2026	1,03%	0,49	47,99	47,50	47,49	48,40	343M	21.935
14/08/2026	0,00%	0,00	47,50	47,50	46,66	47,61	345M	25.864
13/08/2026	-0,29%	-0,14	47,50	47,40	47,24	48,14	237M	17.576
12/08/2026	0,59%	0,28	47,64	47,36	47,36	48,08	383M	16.543
11/08/2026	-0,57%	-0,27	47,36	47,57	46,93	47,94	264M	15.615
10/08/2026	-1,02%	-0,49	47,63	47,63	47,47	48,13	149M	11.224
07/08/2026	-0,58%	-0,28	48,12	48,12	47,66	48,40	330M	12.584
06/08/2026	-0,82%	-0,40	48,40	48,80	48,25	49,13	289M	13.793
05/08/2026	-0,75%	-0,37	48,80	49,18	48,80	49,96	290M	15.227
04/08/2026	2,01%	0,97	49,17	48,90	48,37	49,17	307M	21.291
03/08/2026	2,12%	1,00	48,20	47,90	47,27	48,63	333M	19.861
31/07/2026	0,81%	0,38	47,20	47,00	46,91	47,77	244M	17.232
30/07/2026	2,59%	1,18	46,82	45,92	45,81	46,96	356M	22.336
29/07/2026	-2,27%	-1,06	45,64	46,61	45,33	46,68	296M	19.241
28/07/2026	0,65%	0,30	46,70	47,05	46,20	47,57	510M	28.644
27/07/2026	0,89%	0,41	46,40	48,05	45,47	48,49	583M	32.338
24/07/2026	0,70%	0,32	45,99	45,42	44,94	46,19	353M	20.578
23/07/2026	-2,29%	-1,07	45,67	46,43	44,68	46,86	619M	29.181
22/07/2026	10,05%	4,27	46,74	44,80	44,80	47,06	1.580M	73.873
21/07/2026	-1,53%	-0,66	42,47	43,09	42,46	43,34	383M	24.801
20/07/2026	-1,15%	-0,50	43,13	43,63	43,02	43,79	172M	12.719
17/07/2026	0,32%	0,14	43,63	43,30	43,15	44,02	357M	13.463
16/07/2026	-1,74%	-0,77	43,49	44,07	43,12	44,35	247M	16.414
15/07/2026	0,14%	0,06	44,26	44,21	43,21	44,37	348M	22.791
14/07/2026	-0,43%	-0,19	44,20	44,62	44,15	44,78	299M	22.246
13/07/2026	-4,56%	-2,12	44,39	46,49	44,19	46,49	456M	24.116
10/07/2026	1,68%	0,77	46,51	46,80	46,11	46,80	332M	22.390
09/07/2026	0,86%	0,39	45,74	45,51	45,16	45,94	198M	14.902
08/07/2026	-1,13%	-0,52	45,35	45,70	45,12	45,98	150M	10.041
07/07/2026	-0,84%	-0,39	45,87	46,25	45,76	46,43	203M	16.599
06/07/2026	-0,47%	-0,22	46,26	46,20	45,77	46,55	166M	12.260
03/07/2026	0,48%	0,22	46,48	46,30	46,27	46,90	109M	9.470
02/07/2026	0,00%	0,00	46,26	46,40	45,91	46,45	342M	17.976
01/07/2026	-1,39%	-0,65	46,26	46,91	46,10	47,13	210M	13.999
30/06/2026	0,26%	0,12	46,91	46,25	46,18	47,14	324M	20.498
29/06/2026	-0,23%	-0,11	46,79	46,90	46,01	46,90	151M	9.885
26/06/2026	0,86%	0,40	46,90	46,60	46,18	47,32	282M	18.908
25/06/2026	-0,24%	-0,11	46,50	46,89	46,23	47,37	335M	24.063
24/06/2026	1,97%	0,90	46,61	45,53	45,38	46,62	445M	27.332
23/06/2026	1,02%	0,46	45,71	44,96	44,43	46,14	369M	23.241
22/06/2026	0,20%	0,09	45,25	45,02	44,61	45,80	232M	15.514
19/06/2026	-1,42%	-0,65	45,16	46,05	44,85	46,20	470M	19.390
18/06/2026	4,59%	2,01	45,81	43,81	43,81	46,23	739M	39.185
17/06/2026	2,26%	0,97	43,80	42,62	42,60	44,39	426M	27.243
16/06/2026	0,12%	0,05	42,83	42,78	42,18	43,07	223M	19.348
15/06/2026	0,40%	0,17	42,78	43,27	42,45	43,96	268M	17.780
12/06/2026	0,61%	0,26	42,61	41,86	41,86	43,23	214M	17.243
11/06/2026	-0,09%	-0,04	42,35	42,11	41,67	42,81	384M	25.217
10/06/2026	-2,17%	-0,94	42,39	43,13	42,07	43,22	336M	23.892
09/06/2026	-1,52%	-0,67	43,33	44,09	42,78	44,17	414M	25.364
08/06/2026	3,63%	1,54	44,00	42,55	42,32	44,36	424M	29.102
05/06/2026	1,63%	0,68	42,46	41,92	41,52	42,66	425M	27.179
03/06/2026	-0,52%	-0,22	41,78	41,60	41,29	42,45	276M	24.304
02/06/2026	-2,33%	-1,00	42,00	42,88	41,63	43,36	422M	21.975
01/06/2026	-2,49%	-1,10	43,00	44,55	42,84	44,86	474M	21.141
29/05/2026	0,87%	0,38	44,10	43,60	43,10	44,30	1.136M	22.836
28/05/2026	0,62%	0,27	43,72	43,89	43,28	44,02	186M	12.757
27/05/2026	0,02%	0,01	43,45	44,18	43,40	44,36	171M	11.955
26/05/2026	0,30%	0,13	43,44	43,00	42,66	43,44	169M	13.275
25/05/2026	1,36%	0,58	43,31	43,27	43,00	43,52	109M	10.714
22/05/2026	0,61%	0,26	42,73	42,14	42,05	43,27	207M	17.827
21/05/2026	-0,26%	-0,11	42,47	42,12	41,93	42,85	150M	13.021
20/05/2026	1,82%	0,76	42,58	42,25	41,81	42,90	297M	23.546
19/05/2026	-1,23%	-0,52	41,82	42,19	41,51	42,42	285M	25.416
18/05/2026	-1,83%	-0,79	42,34	43,27	42,01	43,27	296M	19.992
15/05/2026	-1,35%	-0,59	43,13	43,13	42,83	43,50	228M	19.025
14/05/2026	0,95%	0,41	43,72	43,86	43,58	44,47	314M	26.305
13/05/2026	-0,18%	-0,08	43,31	43,38	42,19	43,53	397M	29.584
12/05/2026	-1,74%	-0,77	43,39	44,01	43,04	44,12	326M	26.950
11/05/2026	-2,99%	-1,36	44,16	45,12	44,02	45,28	282M	17.801
08/05/2026	2,73%	1,21	45,52	44,81	44,71	46,57	504M	36.592
07/05/2026	-1,40%	-0,63	44,31	44,77	44,31	45,05	186M	16.687
06/05/2026	3,22%	1,40	44,94	44,07	44,00	45,35	297M	21.911
05/05/2026	-1,85%	-0,82	43,54	44,27	43,47	44,74	330M	23.351
04/05/2026	-1,11%	-0,50	44,36	44,92	44,03	45,12	313M	23.574
30/04/2026	1,72%	0,76	44,86	44,32	44,10	45,46	509M	26.630
29/04/2026	-6,75%	-3,19	44,10	46,02	43,90	46,79	837M	48.624
28/04/2026	-1,87%	-0,90	47,29	47,70	47,01	48,00	305M	18.227
27/04/2026	0,82%	0,39	48,19	47,88	47,62	48,51	250M	19.910
24/04/2026	-0,99%	-0,48	47,80	48,63	47,37	48,63	244M	17.638
23/04/2026	1,86%	0,88	48,28	47,46	47,30	49,05	511M	28.554
22/04/2026	-2,23%	-1,08	47,40	48,28	46,62	48,93	485M	27.530
20/04/2026	-0,35%	-0,17	48,48	48,75	48,24	49,02	216M	15.979
17/04/2026	0,52%	0,25	48,65	49,10	48,60	49,95	461M	29.984
16/04/2026	-3,12%	-1,56	48,40	50,20	48,16	50,25	533M	23.159
15/04/2026	-3,74%	-1,94	49,96	51,90	49,31	52,10	746M	41.979
14/04/2026	-0,27%	-0,14	51,90	52,29	50,59	52,35	614M	35.762
13/04/2026	-1,59%	-0,84	52,04	52,77	52,04	52,88	290M	21.773
10/04/2026	0,72%	0,38	52,88	52,50	52,31	53,34	334M	23.794
09/04/2026	-0,51%	-0,27	52,50	52,55	51,90	52,87	327M	27.187
08/04/2026	4,19%	2,12	52,77	52,24	51,92	52,90	531M	37.725
07/04/2026	0,06%	0,03	50,65	50,23	49,54	50,74	200M	15.177
06/04/2026	0,62%	0,31	50,62	50,31	50,06	50,91	132M	11.954
02/04/2026	-1,37%	-0,70	50,31	49,50	49,40	51,49	380M	20.742
01/04/2026	0,00%	0,00	51,01	51,37	50,75	51,65	656M	38.135
31/03/2026	4,00%	1,96	51,01	49,57	49,42	51,37	597M	32.004
30/03/2026	3,46%	1,64	49,05	48,76	48,38	49,76	426M	27.828
27/03/2026	-0,23%	-0,11	47,41	47,54	46,92	47,70	157M	11.717
26/03/2026	-1,37%	-0,66	47,52	47,79	47,30	48,35	220M	14.652
25/03/2026	1,54%	0,73	48,18	48,28	47,67	48,97	409M	22.388
24/03/2026	0,42%	0,20	47,45	47,25	46,52	47,61	272M	18.443
23/03/2026	2,81%	1,29	47,25	46,52	46,28	47,81	264M	17.550
20/03/2026	-1,35%	-0,63	45,96	46,50	45,44	46,53	469M	19.663
19/03/2026	0,93%	0,43	46,59	45,00	44,95	46,85	244M	19.699
18/03/2026	-0,09%	-0,04	46,16	46,15	45,93	46,75	263M	19.719
17/03/2026	0,50%	0,23	46,20	45,84	45,74	47,27	268M	20.168
16/03/2026	-0,52%	-0,24	45,97	47,22	45,56	47,22	272M	24.056
13/03/2026	0,85%	0,39	46,21	46,50	45,91	46,89	204M	19.093
12/03/2026	-2,26%	-1,06	45,82	46,73	45,08	46,80	330M	26.126
11/03/2026	-0,66%	-0,31	46,88	47,00	46,60	47,58	161M	12.969
10/03/2026	1,31%	0,61	47,19	47,02	46,20	47,95	267M	19.572
09/03/2026	-0,09%	-0,04	46,58	46,54	45,87	47,24	267M	21.796
06/03/2026	-0,19%	-0,09	46,62	46,60	46,18	47,35	258M	18.584
05/03/2026	-1,33%	-0,63	46,71	47,10	46,48	47,47	372M	26.962
04/03/2026	-0,13%	-0,06	47,34	48,00	46,82	48,22	305M	29.331
03/03/2026	-2,65%	-1,29	47,40	47,22	46,05	48,18	645M	37.810
02/03/2026	-2,03%	-1,01	48,69	49,30	48,43	49,30	264M	19.586
27/02/2026	0,65%	0,32	49,70	49,32	48,71	49,80	362M	19.244
26/02/2026	-1,79%	-0,90	49,38	49,90	48,09	49,99	486M	32.743
25/02/2026	-2,20%	-1,13	50,28	51,13	49,96	51,42	541M	30.870
24/02/2026	-1,08%	-0,56	51,41	51,97	51,23	52,21	619M	37.401
23/02/2026	-0,04%	-0,02	51,97	51,64	51,22	52,43	268M	20.085
20/02/2026	1,21%	0,62	51,99	51,20	49,90	52,60	761M	44.506
19/02/2026	-3,78%	-2,02	51,37	53,43	50,85	54,00	602M	38.120
18/02/2026	-0,76%	-0,41	53,39	54,53	53,24	54,53	418M	19.480
13/02/2026	-0,43%	-0,23	53,80	53,24	53,15	54,52	386M	23.142
12/02/2026	0,82%	0,44	54,03	53,26	52,59	54,09	358M	21.886
11/02/2026	-	-	53,59	53,05	52,63	53,98	357M	24.927

Date,Open,High,Low,Close,Volume
25-Aug-26,49.01,49.85,48.17,49.58,527417338
24-Aug-26,48.91,49.67,48.64,49.07,353630449
21-Aug-26,48.49,49.64,48.21,49.27,386186651
20-Aug-26,48.00,49.08,47.75,48.40,265090696
19-Aug-26,48.65,48.97,48.20,48.51,279668435
18-Aug-26,47.84,48.52,47.60,48.47,283989994
17-Aug-26,47.50,48.40,47.49,47.99,343060539
14-Aug-26,47.50,47.61,46.66,47.50,345473161
13-Aug-26,47.40,48.14,47.24,47.50,237130873
12-Aug-26,47.36,48.08,47.36,47.64,382814774
11-Aug-26,47.57,47.94,46.93,47.36,263554075
10-Aug-26,47.63,48.13,47.47,47.63,149132367
07-Aug-26,48.12,48.40,47.66,48.12,330486958
06-Aug-26,48.80,49.13,48.25,48.40,289347197
05-Aug-26,49.18,49.96,48.80,48.80,290390339
04-Aug-26,48.90,49.17,48.37,49.17,306653281
03-Aug-26,47.90,48.63,47.27,48.20,333157632
31-Jul-26,47.00,47.77,46.91,47.20,243913467
30-Jul-26,45.92,46.96,45.81,46.82,355769319
29-Jul-26,46.61,46.68,45.33,45.64,295800014
28-Jul-26,47.05,47.57,46.20,46.70,509774465
27-Jul-26,48.05,48.49,45.47,46.40,583415238
24-Jul-26,45.42,46.19,44.94,45.99,352686406
23-Jul-26,46.43,46.86,44.68,45.67,618697427
22-Jul-26,44.80,47.06,44.80,46.74,1580425869
21-Jul-26,43.09,43.34,42.46,42.47,382662299
20-Jul-26,43.63,43.79,43.02,43.13,171811110
17-Jul-26,43.30,44.02,43.15,43.63,357255358
16-Jul-26,44.07,44.35,43.12,43.49,246754798
15-Jul-26,44.21,44.37,43.21,44.26,347940028
14-Jul-26,44.62,44.78,44.15,44.20,298627883
13-Jul-26,46.49,46.49,44.19,44.39,455632785
10-Jul-26,46.80,46.80,46.11,46.51,332444877
09-Jul-26,45.51,45.94,45.16,45.74,197744005
08-Jul-26,45.70,45.98,45.12,45.35,149534791
07-Jul-26,46.25,46.43,45.76,45.87,203335362
06-Jul-26,46.20,46.55,45.77,46.26,166218095
03-Jul-26,46.30,46.90,46.27,46.48,109486075
02-Jul-26,46.40,46.45,45.91,46.26,342263270
01-Jul-26,46.91,47.13,46.10,46.26,210401565
30-Jun-26,46.25,47.14,46.18,46.91,324152033
29-Jun-26,46.90,46.90,46.01,46.79,151299178
26-Jun-26,46.60,47.32,46.18,46.90,282123739
25-Jun-26,46.89,47.37,46.23,46.50,334662401
24-Jun-26,45.53,46.62,45.38,46.61,445094980
23-Jun-26,44.96,46.14,44.43,45.71,368865603
22-Jun-26,45.02,45.80,44.61,45.25,231721009
19-Jun-26,46.05,46.20,44.85,45.16,470238651
18-Jun-26,43.81,46.23,43.81,45.81,738768905
17-Jun-26,42.62,44.39,42.60,43.80,425932912
16-Jun-26,42.78,43.07,42.18,42.83,222945497
15-Jun-26,43.27,43.96,42.45,42.78,267740941
12-Jun-26,41.86,43.23,41.86,42.61,214459262
11-Jun-26,42.11,42.81,41.67,42.35,383751205
10-Jun-26,43.13,43.22,42.07,42.39,336395110
09-Jun-26,44.09,44.17,42.78,43.33,414224861
08-Jun-26,42.55,44.36,42.32,44.00,423684017
05-Jun-26,41.92,42.66,41.52,42.46,424554842
03-Jun-26,41.60,42.45,41.29,41.78,275818513
02-Jun-26,42.88,43.36,41.63,42.00,421919140
01-Jun-26,44.55,44.86,42.84,43.00,473986057
29-May-26,43.60,44.30,43.10,44.10,1136033691
28-May-26,43.89,44.02,43.28,43.72,186304936
27-May-26,44.18,44.36,43.40,43.45,171285803
26-May-26,43.00,43.44,42.66,43.44,169325881
25-May-26,43.27,43.52,43.00,43.31,108879219
22-May-26,42.14,43.27,42.05,42.73,206570630
21-May-26,42.12,42.85,41.93,42.47,149649559
20-May-26,42.25,42.90,41.81,42.58,296963557
19-May-26,42.19,42.42,41.51,41.82,285241013
18-May-26,43.27,43.27,42.01,42.34,296120469
15-May-26,43.13,43.50,42.83,43.13,228094529
14-May-26,43.86,44.47,43.58,43.72,313908882
13-May-26,43.38,43.53,42.19,43.31,396963286
12-May-26,44.01,44.12,43.04,43.39,326050228
11-May-26,45.12,45.28,44.02,44.16,282333187
08-May-26,44.81,46.57,44.71,45.52,503517613
07-May-26,44.77,45.05,44.31,44.31,186304721
06-May-26,44.07,45.35,44.00,44.94,297244167
05-May-26,44.27,44.74,43.47,43.54,330479864
04-May-26,44.92,45.12,44.03,44.36,312708996
30-Apr-26,44.32,45.46,44.10,44.86,509022568
29-Apr-26,46.02,46.79,43.90,44.10,836732429
28-Apr-26,47.70,48.00,47.01,47.29,305201994
27-Apr-26,47.88,48.51,47.62,48.19,249813723
24-Apr-26,48.63,48.63,47.37,47.80,244407273
23-Apr-26,47.46,49.05,47.30,48.28,510617325
22-Apr-26,48.28,48.93,46.62,47.40,484500800
20-Apr-26,48.75,49.02,48.24,48.48,216418018
17-Apr-26,49.10,49.95,48.60,48.65,461027567
16-Apr-26,50.20,50.25,48.16,48.40,532804931
15-Apr-26,51.90,52.10,49.31,49.96,745549688
14-Apr-26,52.29,52.35,50.59,51.90,613599508
13-Apr-26,52.77,52.88,52.04,52.04,289652347
10-Apr-26,52.50,53.34,52.31,52.88,334109716
09-Apr-26,52.55,52.87,51.90,52.50,326738982
08-Apr-26,52.24,52.90,51.92,52.77,531066594
07-Apr-26,50.23,50.74,49.54,50.65,199856539
06-Apr-26,50.31,50.91,50.06,50.62,132420296
02-Apr-26,49.50,51.49,49.40,50.31,380378780
01-Apr-26,51.37,51.65,50.75,51.01,656434824
31-Mar-26,49.57,51.37,49.42,51.01,596931278
30-Mar-26,48.76,49.76,48.38,49.05,425884353
27-Mar-26,47.54,47.70,46.92,47.41,156591295
26-Mar-26,47.79,48.35,47.30,47.52,220216675
25-Mar-26,48.28,48.97,47.67,48.18,408818571
24-Mar-26,47.25,47.61,46.52,47.45,272469339
23-Mar-26,46.52,47.81,46.28,47.25,263979836
20-Mar-26,46.50,46.53,45.44,45.96,469456323
19-Mar-26,45.00,46.85,44.95,46.59,244344655
18-Mar-26,46.15,46.75,45.93,46.16,263379856
17-Mar-26,45.84,47.27,45.74,46.20,268223890
16-Mar-26,47.22,47.22,45.56,45.97,272123997
13-Mar-26,46.50,46.89,45.91,46.21,203922986
12-Mar-26,46.73,46.80,45.08,45.82,330375792
11-Mar-26,47.00,47.58,46.60,46.88,160561879
10-Mar-26,47.02,47.95,46.20,47.19,266572808
09-Mar-26,46.54,47.24,45.87,46.58,267001162
06-Mar-26,46.60,47.35,46.18,46.62,258142500
05-Mar-26,47.10,47.47,46.48,46.71,371564330
04-Mar-26,48.00,48.22,46.82,47.34,305201811
03-Mar-26,47.22,48.18,46.05,47.40,645440892
02-Mar-26,49.30,49.30,48.43,48.69,263869708
27-Feb-26,49.32,49.80,48.71,49.70,362169468
26-Feb-26,49.90,49.99,48.09,49.38,486370646
25-Feb-26,51.13,51.42,49.96,50.28,540960674
24-Feb-26,51.97,52.21,51.23,51.41,618908840
23-Feb-26,51.64,52.43,51.22,51.97,268081103
20-Feb-26,51.20,52.60,49.90,51.99,761421329
19-Feb-26,53.43,54.00,50.85,51.37,601641038
18-Feb-26,54.53,54.53,53.24,53.39,417649585
13-Feb-26,53.24,54.52,53.15,53.80,386150699
12-Feb-26,53.26,54.09,52.59,54.03,357774994
11-Feb-26,53.05,53.98,52.63,53.59,356832057

*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