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
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	-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	-	-	37,85	37,43	37,40	37,99	259M	17.512

Date,Open,High,Low,Close,Volume
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
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

*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