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
14/03/2025	0,00%	0,00	46,74	46,70	46,04	46,79	397M	24.585
13/03/2025	-0,97%	-0,46	46,74	47,20	46,29	47,27	305M	23.996
12/03/2025	1,29%	0,60	47,20	46,73	46,54	47,49	323M	27.327
11/03/2025	-2,27%	-1,08	46,60	47,42	46,47	47,73	414M	32.312
10/03/2025	-0,44%	-0,21	47,68	47,28	47,04	47,72	273M	23.441
07/03/2025	1,29%	0,61	47,89	46,97	46,93	48,34	363M	27.425
06/03/2025	-0,78%	-0,37	47,28	47,66	46,28	47,90	362M	34.219

05/03/2025	-1,59%	-0,77	47,65	48,00	47,35	48,38	448M	30.207
28/02/2025	-0,98%	-0,48	48,42	48,74	47,90	48,80	380M	21.647
27/02/2025	2,19%	1,05	48,90	48,19	47,90	49,44	551M	36.988
26/02/2025	-8,68%	-4,55	47,85	49,86	47,72	50,17	1.253M	76.342
25/02/2025	1,65%	0,85	52,40	52,18	51,90	52,73	461M	30.904
24/02/2025	-2,64%	-1,40	51,55	52,88	51,42	53,25	477M	31.170
21/02/2025	1,63%	0,85	52,95	52,40	51,51	52,95	453M	22.115
20/02/2025	-0,21%	-0,11	52,10	52,20	51,83	52,35	334M	21.290
19/02/2025	-1,29%	-0,68	52,21	52,74	51,88	53,09	321M	19.679
18/02/2025	0,84%	0,44	52,89	52,70	52,66	53,80	464M	25.819
17/02/2025	-2,51%	-1,35	52,45	53,11	52,41	53,42	287M	18.191
14/02/2025	2,53%	1,33	53,80	52,80	52,69	54,23	378M	19.519
13/02/2025	-0,44%	-0,23	52,47	52,48	51,96	53,03	283M	19.574
12/02/2025	-0,77%	-0,41	52,70	52,50	51,60	53,09	450M	37.670
11/02/2025	-2,03%	-1,10	53,11	54,21	52,82	54,50	362M	19.067
10/02/2025	0,50%	0,27	54,21	54,20	53,80	54,44	166M	11.951
07/02/2025	-1,08%	-0,59	53,94	54,53	53,58	54,80	263M	16.449
06/02/2025	0,11%	0,06	54,53	54,46	53,69	54,68	321M	12.808
05/02/2025	0,76%	0,41	54,47	54,36	54,31	54,98	231M	20.134
04/02/2025	0,30%	0,16	54,06	54,00	53,90	54,61	312M	24.006
03/02/2025	-2,07%	-1,14	53,90	54,61	53,64	55,00	420M	26.768
31/01/2025	-2,08%	-1,17	55,04	56,21	54,70	56,41	399M	27.202
30/01/2025	3,27%	1,78	56,21	54,78	54,41	56,38	347M	24.543
29/01/2025	0,63%	0,34	54,43	53,80	53,75	55,73	390M	26.393
28/01/2025	1,46%	0,78	54,09	54,49	53,74	55,44	557M	34.665
27/01/2025	-7,88%	-4,56	53,31	56,59	52,80	56,73	1.205M	68.328
24/01/2025	1,08%	0,62	57,87	56,97	56,83	57,90	274M	21.711
23/01/2025	1,44%	0,81	57,25	56,44	56,35	57,27	257M	15.629
22/01/2025	1,46%	0,81	56,44	56,02	55,58	56,48	278M	23.062
21/01/2025	0,91%	0,50	55,63	54,91	54,64	55,96	219M	16.895
20/01/2025	1,77%	0,96	55,13	54,11	53,86	55,30	135M	12.445
17/01/2025	0,93%	0,50	54,17	53,71	53,37	54,17	228M	10.683
16/01/2025	-0,90%	-0,49	53,67	54,13	53,19	54,42	238M	16.101
15/01/2025	2,32%	1,23	54,16	53,59	52,72	54,26	248M	19.700
14/01/2025	-0,60%	-0,32	52,93	53,30	52,57	53,59	286M	23.303
13/01/2025	-0,19%	-0,10	53,25	53,39	52,69	53,85	243M	18.262
10/01/2025	-1,73%	-0,94	53,35	54,07	52,87	54,47	308M	23.745
09/01/2025	2,03%	1,08	54,29	53,20	53,20	54,45	247M	13.021
08/01/2025	-0,58%	-0,31	53,21	52,77	52,67	54,37	354M	19.202
07/01/2025	2,00%	1,05	53,52	52,80	52,44	53,65	397M	29.612
06/01/2025	0,02%	0,01	52,47	52,57	51,66	52,74	290M	20.412
03/01/2025	-0,49%	-0,26	52,46	52,60	52,26	53,11	305M	23.008
02/01/2025	-0,09%	-0,05	52,72	52,61	52,25	53,06	212M	18.649
30/12/2024	-1,70%	-0,91	52,77	53,69	52,73	54,01	227M	17.347
27/12/2024	-1,79%	-0,98	53,68	54,90	53,68	55,00	201M	14.963
26/12/2024	0,77%	0,42	54,66	54,24	54,10	54,90	194M	13.422
23/12/2024	-2,34%	-1,30	54,24	55,49	54,22	55,49	221M	17.761
20/12/2024	-1,63%	-0,92	55,54	56,14	54,41	56,37	784M	30.352
19/12/2024	-1,03%	-0,59	56,46	57,51	56,44	58,66	519M	33.601
18/12/2024	-1,47%	-0,85	57,05	57,79	56,56	58,55	583M	40.348
17/12/2024	1,38%	0,79	57,90	57,71	57,33	58,50	545M	37.829
16/12/2024	-0,95%	-0,55	57,11	57,85	57,11	58,17	343M	19.844
13/12/2024	-0,24%	-0,14	57,66	57,80	57,64	58,52	369M	25.938
12/12/2024	-1,28%	-0,75	57,80	58,47	57,13	58,52	605M	36.985
11/12/2024	2,94%	1,67	58,55	57,00	56,73	59,83	603M	35.786
10/12/2024	2,03%	1,13	56,88	55,99	55,92	57,31	322M	22.301
09/12/2024	0,27%	0,15	55,75	55,60	55,42	55,97	249M	16.440
06/12/2024	1,22%	0,67	55,60	54,78	54,75	55,84	360M	26.942
05/12/2024	-0,13%	-0,07	54,93	55,17	54,62	55,70	286M	17.843
04/12/2024	0,73%	0,40	55,00	54,55	54,47	56,00	304M	22.914
03/12/2024	1,39%	0,75	54,60	53,85	53,50	54,94	328M	21.882
02/12/2024	-0,17%	-0,09	53,85	53,54	53,21	54,34	334M	25.929
29/11/2024	1,95%	1,03	53,94	52,75	52,28	54,29	454M	28.922
28/11/2024	1,93%	1,00	52,91	51,91	51,53	53,59	377M	24.505
27/11/2024	-1,65%	-0,87	51,91	52,93	51,90	53,26	319M	29.546
26/11/2024	1,21%	0,63	52,78	52,16	52,03	53,09	468M	27.742
25/11/2024	-3,44%	-1,86	52,15	54,02	52,08	54,21	653M	30.441
22/11/2024	0,52%	0,28	54,01	53,95	53,63	54,26	271M	21.141
21/11/2024	-0,74%	-0,40	53,73	53,74	53,16	53,95	354M	22.383
19/11/2024	0,24%	0,13	54,13	53,99	53,54	54,51	226M	14.681
18/11/2024	-0,64%	-0,35	54,00	53,92	53,59	54,31	185M	17.899
14/11/2024	-0,64%	-0,35	54,35	54,65	53,90	54,79	329M	25.699
13/11/2024	-1,30%	-0,72	54,70	55,16	54,51	55,55	505M	24.259
12/11/2024	-0,13%	-0,07	55,42	55,10	55,00	55,47	220M	17.706
11/11/2024	0,73%	0,40	55,49	54,66	54,55	55,49	185M	14.383
08/11/2024	-1,22%	-0,68	55,09	55,01	54,90	55,71	395M	22.915
07/11/2024	-0,57%	-0,32	55,77	55,86	54,86	56,19	252M	18.609
06/11/2024	0,14%	0,08	56,09	55,62	55,17	56,61	289M	22.328
05/11/2024	-0,32%	-0,18	56,01	55,88	54,92	56,32	321M	18.289
04/11/2024	2,72%	1,49	56,19	55,22	54,22	56,19	364M	24.904
01/11/2024	1,09%	0,59	54,70	54,95	54,63	55,55	350M	22.331
31/10/2024	0,20%	0,11	54,11	53,90	53,25	54,65	525M	20.173
30/10/2024	-5,16%	-2,94	54,00	55,27	53,45	55,38	1.119M	46.872
29/10/2024	1,21%	0,68	56,94	56,12	56,04	57,01	276M	18.328
28/10/2024	1,42%	0,79	56,26	56,20	55,86	56,45	116M	9.215
25/10/2024	-1,42%	-0,80	55,47	56,15	55,43	56,28	212M	15.183
24/10/2024	0,12%	0,07	56,27	56,25	55,50	56,60	197M	15.601
23/10/2024	0,45%	0,25	56,20	55,45	55,12	56,55	276M	17.778
22/10/2024	1,65%	0,91	55,95	54,80	54,60	55,95	263M	17.110
21/10/2024	-0,33%	-0,18	55,04	55,53	54,75	55,55	292M	18.252
18/10/2024	-1,78%	-1,00	55,22	56,54	54,94	56,68	301M	18.277
17/10/2024	-1,70%	-0,97	56,22	56,90	56,00	57,09	289M	19.910
16/10/2024	1,17%	0,66	57,19	56,01	56,01	57,22	570M	34.217
15/10/2024	2,71%	1,49	56,53	55,40	54,88	56,53	453M	24.605
14/10/2024	1,61%	0,87	55,04	54,17	53,70	55,04	296M	16.753
11/10/2024	-0,02%	-0,01	54,17	54,19	53,63	54,38	178M	13.883
10/10/2024	0,33%	0,18	54,18	53,70	53,52	54,18	203M	14.424
09/10/2024	-0,57%	-0,31	54,00	53,92	53,29	54,31	313M	18.269
08/10/2024	1,70%	0,91	54,31	53,40	53,39	54,57	368M	22.001
07/10/2024	-2,02%	-1,10	53,40	54,65	53,36	54,71	291M	16.744
04/10/2024	-0,18%	-0,10	54,50	54,36	54,26	54,98	263M	19.335
03/10/2024	-1,36%	-0,75	54,60	54,76	53,95	55,00	244M	18.974
02/10/2024	-0,95%	-0,53	55,35	56,13	55,14	56,37	285M	19.381
01/10/2024	2,74%	1,49	55,88	55,00	54,80	56,22	448M	19.647
30/09/2024	-2,93%	-1,64	54,39	55,63	54,39	56,24	352M	17.969
27/09/2024	-0,04%	-0,02	56,03	55,95	55,51	56,09	361M	20.512
26/09/2024	0,66%	0,37	56,05	55,80	55,21	56,14	314M	21.387
25/09/2024	0,52%	0,29	55,68	55,55	55,05	55,86	371M	24.025
24/09/2024	1,97%	1,07	55,39	54,50	54,47	55,78	493M	22.778
23/09/2024	3,43%	1,80	54,32	52,41	52,39	54,32	262M	18.050
20/09/2024	-1,39%	-0,74	52,52	53,01	52,52	53,57	624M	19.683
19/09/2024	-0,19%	-0,10	53,26	53,30	52,82	53,50	257M	17.090
18/09/2024	0,08%	0,04	53,36	53,20	52,95	54,27	373M	19.138
17/09/2024	0,60%	0,32	53,32	53,00	52,76	53,48	226M	15.475
16/09/2024	-1,16%	-0,62	53,00	53,62	52,65	53,92	144M	11.951
13/09/2024	0,58%	0,31	53,62	53,26	52,98	54,15	158M	11.463
12/09/2024	-0,36%	-0,19	53,31	53,35	52,64	54,28	347M	22.350
11/09/2024	1,15%	0,61	53,50	52,61	52,61	53,81	324M	20.975
10/09/2024	0,84%	0,44	52,89	52,35	51,95	52,89	297M	15.385
09/09/2024	-0,81%	-0,43	52,45	52,85	52,07	53,03	252M	15.668
06/09/2024	-2,06%	-1,11	52,88	53,79	52,72	53,91	253M	16.457
05/09/2024	1,12%	0,60	53,99	53,02	52,86	54,10	205M	16.200
04/09/2024	1,12%	0,59	53,39	52,93	52,53	53,61	249M	17.170
03/09/2024	0,86%	0,45	52,80	52,38	52,20	53,11	251M	20.338
02/09/2024	-3,32%	-1,80	52,35	54,49	52,17	54,59	267M	18.348
30/08/2024	1,14%	0,61	54,15	53,23	52,96	54,15	926M	18.230
29/08/2024	-	-	53,54	53,75	53,35	54,02	346M	19.160

Date,Open,High,Low,Close,Volume
14-Mar-25,46.70,46.79,46.04,46.74,396977417
13-Mar-25,47.20,47.27,46.29,46.74,304991581
12-Mar-25,46.73,47.49,46.54,47.20,323298727
11-Mar-25,47.42,47.73,46.47,46.60,414219924
10-Mar-25,47.28,47.72,47.04,47.68,272806159
07-Mar-25,46.97,48.34,46.93,47.89,363067995
06-Mar-25,47.66,47.90,46.28,47.28,362498777
05-Mar-25,48.00,48.38,47.35,47.65,447788391
28-Feb-25,48.74,48.80,47.90,48.42,379504019
27-Feb-25,48.19,49.44,47.90,48.90,550781412
26-Feb-25,49.86,50.17,47.72,47.85,1253065296
25-Feb-25,52.18,52.73,51.90,52.40,461278749
24-Feb-25,52.88,53.25,51.42,51.55,477305803
21-Feb-25,52.40,52.95,51.51,52.95,452997460
20-Feb-25,52.20,52.35,51.83,52.10,334464844
19-Feb-25,52.74,53.09,51.88,52.21,321460196
18-Feb-25,52.70,53.80,52.66,52.89,463515675
17-Feb-25,53.11,53.42,52.41,52.45,287011629
14-Feb-25,52.80,54.23,52.69,53.80,378489151
13-Feb-25,52.48,53.03,51.96,52.47,283024174
12-Feb-25,52.50,53.09,51.60,52.70,449781803
11-Feb-25,54.21,54.50,52.82,53.11,362132256
10-Feb-25,54.20,54.44,53.80,54.21,165776893
07-Feb-25,54.53,54.80,53.58,53.94,262905167
06-Feb-25,54.46,54.68,53.69,54.53,321060440
05-Feb-25,54.36,54.98,54.31,54.47,231091670
04-Feb-25,54.00,54.61,53.90,54.06,311581715
03-Feb-25,54.61,55.00,53.64,53.90,419826465
31-Jan-25,56.21,56.41,54.70,55.04,399199208
30-Jan-25,54.78,56.38,54.41,56.21,346843969
29-Jan-25,53.80,55.73,53.75,54.43,389592098
28-Jan-25,54.49,55.44,53.74,54.09,556784682
27-Jan-25,56.59,56.73,52.80,53.31,1204619104
24-Jan-25,56.97,57.90,56.83,57.87,274355696
23-Jan-25,56.44,57.27,56.35,57.25,257460538
22-Jan-25,56.02,56.48,55.58,56.44,277659637
21-Jan-25,54.91,55.96,54.64,55.63,219400752
20-Jan-25,54.11,55.30,53.86,55.13,135313383
17-Jan-25,53.71,54.17,53.37,54.17,227608842
16-Jan-25,54.13,54.42,53.19,53.67,238263536
15-Jan-25,53.59,54.26,52.72,54.16,248424197
14-Jan-25,53.30,53.59,52.57,52.93,286458752
13-Jan-25,53.39,53.85,52.69,53.25,242720633
10-Jan-25,54.07,54.47,52.87,53.35,307981584
09-Jan-25,53.20,54.45,53.20,54.29,246610089
08-Jan-25,52.77,54.37,52.67,53.21,353802202
07-Jan-25,52.80,53.65,52.44,53.52,397361451
06-Jan-25,52.57,52.74,51.66,52.47,289825816
03-Jan-25,52.60,53.11,52.26,52.46,304953600
02-Jan-25,52.61,53.06,52.25,52.72,212340101
30-Dec-24,53.69,54.01,52.73,52.77,227015576
27-Dec-24,54.90,55.00,53.68,53.68,200617566
26-Dec-24,54.24,54.90,54.10,54.66,194491761
23-Dec-24,55.49,55.49,54.22,54.24,221400355
20-Dec-24,56.14,56.37,54.41,55.54,784170607
19-Dec-24,57.51,58.66,56.44,56.46,519006015
18-Dec-24,57.79,58.55,56.56,57.05,583429544
17-Dec-24,57.71,58.50,57.33,57.90,545228613
16-Dec-24,57.85,58.17,57.11,57.11,343198571
13-Dec-24,57.80,58.52,57.64,57.66,368891494
12-Dec-24,58.47,58.52,57.13,57.80,605197226
11-Dec-24,57.00,59.83,56.73,58.55,602902648
10-Dec-24,55.99,57.31,55.92,56.88,321943085
09-Dec-24,55.60,55.97,55.42,55.75,248675351
06-Dec-24,54.78,55.84,54.75,55.60,360218901
05-Dec-24,55.17,55.70,54.62,54.93,285881444
04-Dec-24,54.55,56.00,54.47,55.00,304298512
03-Dec-24,53.85,54.94,53.50,54.60,328361046
02-Dec-24,53.54,54.34,53.21,53.85,334075823
29-Nov-24,52.75,54.29,52.28,53.94,454269197
28-Nov-24,51.91,53.59,51.53,52.91,377080629
27-Nov-24,52.93,53.26,51.90,51.91,319496082
26-Nov-24,52.16,53.09,52.03,52.78,467764532
25-Nov-24,54.02,54.21,52.08,52.15,653472065
22-Nov-24,53.95,54.26,53.63,54.01,271313353
21-Nov-24,53.74,53.95,53.16,53.73,354476526
19-Nov-24,53.99,54.51,53.54,54.13,225902100
18-Nov-24,53.92,54.31,53.59,54.00,185496002
14-Nov-24,54.65,54.79,53.90,54.35,329318112
13-Nov-24,55.16,55.55,54.51,54.70,504731303
12-Nov-24,55.10,55.47,55.00,55.42,220356018
11-Nov-24,54.66,55.49,54.55,55.49,184750989
08-Nov-24,55.01,55.71,54.90,55.09,395021336
07-Nov-24,55.86,56.19,54.86,55.77,251508709
06-Nov-24,55.62,56.61,55.17,56.09,289469894
05-Nov-24,55.88,56.32,54.92,56.01,321092759
04-Nov-24,55.22,56.19,54.22,56.19,363537046
01-Nov-24,54.95,55.55,54.63,54.70,350425495
31-Oct-24,53.90,54.65,53.25,54.11,525496177
30-Oct-24,55.27,55.38,53.45,54.00,1119466391
29-Oct-24,56.12,57.01,56.04,56.94,276383375
28-Oct-24,56.20,56.45,55.86,56.26,115759346
25-Oct-24,56.15,56.28,55.43,55.47,211502572
24-Oct-24,56.25,56.60,55.50,56.27,196995010
23-Oct-24,55.45,56.55,55.12,56.20,275738788
22-Oct-24,54.80,55.95,54.60,55.95,262980367
21-Oct-24,55.53,55.55,54.75,55.04,291809344
18-Oct-24,56.54,56.68,54.94,55.22,300601895
17-Oct-24,56.90,57.09,56.00,56.22,289380660
16-Oct-24,56.01,57.22,56.01,57.19,569541072
15-Oct-24,55.40,56.53,54.88,56.53,453207356
14-Oct-24,54.17,55.04,53.70,55.04,296174564
11-Oct-24,54.19,54.38,53.63,54.17,177674597
10-Oct-24,53.70,54.18,53.52,54.18,202915781
09-Oct-24,53.92,54.31,53.29,54.00,313071651
08-Oct-24,53.40,54.57,53.39,54.31,368213165
07-Oct-24,54.65,54.71,53.36,53.40,291127152
04-Oct-24,54.36,54.98,54.26,54.50,263061632
03-Oct-24,54.76,55.00,53.95,54.60,243616998
02-Oct-24,56.13,56.37,55.14,55.35,285232576
01-Oct-24,55.00,56.22,54.80,55.88,447929361
30-Sep-24,55.63,56.24,54.39,54.39,352230291
27-Sep-24,55.95,56.09,55.51,56.03,360743623
26-Sep-24,55.80,56.14,55.21,56.05,314019180
25-Sep-24,55.55,55.86,55.05,55.68,370560398
24-Sep-24,54.50,55.78,54.47,55.39,492979117
23-Sep-24,52.41,54.32,52.39,54.32,262161518
20-Sep-24,53.01,53.57,52.52,52.52,623851455
19-Sep-24,53.30,53.50,52.82,53.26,257407052
18-Sep-24,53.20,54.27,52.95,53.36,373103967
17-Sep-24,53.00,53.48,52.76,53.32,226445121
16-Sep-24,53.62,53.92,52.65,53.00,144111970
13-Sep-24,53.26,54.15,52.98,53.62,158475463
12-Sep-24,53.35,54.28,52.64,53.31,346514930
11-Sep-24,52.61,53.81,52.61,53.50,323771246
10-Sep-24,52.35,52.89,51.95,52.89,296667378
09-Sep-24,52.85,53.03,52.07,52.45,252072614
06-Sep-24,53.79,53.91,52.72,52.88,253120707
05-Sep-24,53.02,54.10,52.86,53.99,204963939
04-Sep-24,52.93,53.61,52.53,53.39,249343822
03-Sep-24,52.38,53.11,52.20,52.80,251043941
02-Sep-24,54.49,54.59,52.17,52.35,266551406
30-Aug-24,53.23,54.15,52.96,54.15,925821180
29-Aug-24,53.75,54.02,53.35,53.54,345525304

*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