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
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	-0,85%	-0,46	53,54	53,75	53,35	54,02	346M	19.160
28/08/2024	0,00%	0,00	54,00	54,01	53,69	54,57	192M	14.267
27/08/2024	-0,15%	-0,08	54,00	54,08	53,40	54,32	208M	13.325
26/08/2024	0,50%	0,27	54,08	53,81	53,16	54,20	260M	14.723
23/08/2024	-0,72%	-0,39	53,81	54,50	53,77	54,75	253M	16.409
22/08/2024	1,44%	0,77	54,20	53,45	53,45	54,78	379M	26.106
21/08/2024	0,60%	0,32	53,43	53,05	52,67	53,60	241M	16.120
20/08/2024	2,55%	1,32	53,11	52,28	51,92	53,42	327M	19.960
19/08/2024	-2,74%	-1,46	51,79	53,67	51,79	54,00	587M	33.718
16/08/2024	1,04%	0,55	53,25	52,98	52,40	53,98	565M	25.671
15/08/2024	2,25%	1,16	52,70	51,97	51,88	53,08	368M	23.389
14/08/2024	0,80%	0,41	51,54	51,16	50,90	51,81	389M	26.951
13/08/2024	1,09%	0,55	51,13	50,98	50,82	52,29	524M	33.865
12/08/2024	1,77%	0,88	50,58	50,07	49,79	50,77	413M	27.468
09/08/2024	0,02%	0,01	49,70	49,77	48,69	50,10	381M	28.095
08/08/2024	2,84%	1,37	49,69	48,30	48,25	50,15	304M	24.138
07/08/2024	-1,33%	-0,65	48,32	49,12	48,17	49,14	230M	19.621
06/08/2024	0,23%	0,11	48,97	49,31	48,32	49,31	262M	19.762
05/08/2024	-1,93%	-0,96	48,86	48,00	47,57	49,43	530M	36.823
02/08/2024	-5,72%	-3,02	49,82	52,65	49,67	52,84	778M	38.656
01/08/2024	4,30%	2,18	52,84	50,60	50,03	52,93	708M	39.985
31/07/2024	10,47%	4,80	50,66	47,22	47,14	50,88	1.089M	50.609
30/07/2024	-1,33%	-0,62	45,86	46,46	45,71	46,51	340M	16.389
29/07/2024	-0,94%	-0,44	46,48	46,73	46,40	47,02	184M	13.184
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	-	-	38,55	38,76	38,24	38,93	191M	12.049

Date,Open,High,Low,Close,Volume
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
28-Aug-24,54.01,54.57,53.69,54.00,191970176
27-Aug-24,54.08,54.32,53.40,54.00,208014301
26-Aug-24,53.81,54.20,53.16,54.08,259616174
23-Aug-24,54.50,54.75,53.77,53.81,252640001
22-Aug-24,53.45,54.78,53.45,54.20,379077543
21-Aug-24,53.05,53.60,52.67,53.43,240932065
20-Aug-24,52.28,53.42,51.92,53.11,326871218
19-Aug-24,53.67,54.00,51.79,51.79,586873255
16-Aug-24,52.98,53.98,52.40,53.25,564783640
15-Aug-24,51.97,53.08,51.88,52.70,367749480
14-Aug-24,51.16,51.81,50.90,51.54,389063624
13-Aug-24,50.98,52.29,50.82,51.13,524131266
12-Aug-24,50.07,50.77,49.79,50.58,413386546
09-Aug-24,49.77,50.10,48.69,49.70,380874367
08-Aug-24,48.30,50.15,48.25,49.69,304372793
07-Aug-24,49.12,49.14,48.17,48.32,230463606
06-Aug-24,49.31,49.31,48.32,48.97,262488473
05-Aug-24,48.00,49.43,47.57,48.86,530126482
02-Aug-24,52.65,52.84,49.67,49.82,778065280
01-Aug-24,50.60,52.93,50.03,52.84,707708966
31-Jul-24,47.22,50.88,47.14,50.66,1088899377
30-Jul-24,46.46,46.51,45.71,45.86,340204672
29-Jul-24,46.73,47.02,46.40,46.48,183720546
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

*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