Wetzel S.A. (BVMF:MWET4)
Brazil · Delayed Price · Currency is BRL 24.25
+0.25 (1.04%)
At close: Mar 27, 2026
Wetzel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | - | 2.04% | 100 |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 100 |
| Mar 25, 2026 | 24.99 | 24.99 | 24.44 | 24.50 | 24.50 | 0.04% | 900 |
| Mar 24, 2026 | 24.99 | 24.99 | 22.98 | 24.49 | 24.49 | 5.74% | 1,200 |
| Mar 23, 2026 | 22.89 | 24.00 | 20.60 | 23.16 | 23.16 | 2.93% | 7,900 |
| Mar 20, 2026 | 19.80 | 22.50 | 19.80 | 22.50 | 22.50 | 13.64% | 4,700 |
| Mar 19, 2026 | 18.29 | 19.80 | 18.29 | 19.80 | 19.80 | 10.00% | 3,200 |
| Mar 18, 2026 | 17.60 | 18.00 | 17.40 | 18.00 | 18.00 | - | 2,800 |
| Mar 17, 2026 | 18.49 | 18.49 | 18.00 | 18.00 | 18.00 | - | 1,100 |
| Mar 16, 2026 | 17.24 | 18.00 | 17.24 | 18.00 | 18.00 | 4.41% | 8,700 |
| Mar 13, 2026 | 17.89 | 17.89 | 16.18 | 17.24 | 17.24 | 3.79% | 4,000 |
| Mar 12, 2026 | 15.98 | 17.40 | 15.96 | 16.61 | 16.61 | 6.47% | 4,800 |
| Mar 11, 2026 | 15.58 | 16.00 | 15.40 | 15.60 | 15.60 | 7.14% | 1,100 |
| Mar 10, 2026 | 14.47 | 15.85 | 13.43 | 14.56 | 14.56 | 6.74% | 4,000 |
| Mar 9, 2026 | 14.00 | 15.00 | 13.05 | 13.64 | 13.64 | -2.57% | 4,700 |
| Mar 6, 2026 | 12.99 | 14.29 | 12.99 | 14.00 | 14.00 | 7.94% | 900 |
| Mar 5, 2026 | 12.95 | 12.97 | 11.04 | 12.97 | 12.97 | 8.17% | 2,100 |
| Mar 4, 2026 | 11.67 | 12.00 | 11.67 | 11.99 | 11.99 | 2.92% | 1,700 |
| Mar 3, 2026 | 11.49 | 11.66 | 11.49 | 11.65 | 11.65 | 3.10% | 800 |
| Mar 2, 2026 | 11.39 | 11.66 | 10.75 | 11.30 | 11.30 | 5.61% | 1,200 |
| Feb 27, 2026 | 10.99 | 11.69 | 10.70 | 10.70 | 10.70 | 2.39% | 900 |
| Feb 26, 2026 | 10.69 | 11.30 | 10.10 | 10.45 | 10.45 | -6.86% | 1,700 |
| Feb 25, 2026 | 11.00 | 11.25 | 11.00 | 11.22 | 11.22 | 10.11% | 300 |
| Feb 23, 2026 | 10.22 | 10.79 | 10.19 | 10.19 | 10.19 | -4.77% | 2,200 |
| Feb 19, 2026 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -1.74% | 300 |
| Feb 18, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 6.14% | 300 |
| Feb 12, 2026 | 10.26 | 10.29 | 10.20 | 10.26 | 10.26 | - | 500 |
| Feb 11, 2026 | 10.26 | 10.26 | 9.74 | 10.26 | 10.26 | 0.79% | 1,300 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.18 | 10.18 | 10.18 | -0.39% | 500 |
| Feb 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 100 |
| Feb 4, 2026 | 13.08 | 13.08 | 10.21 | 10.21 | 10.21 | -24.37% | 2,900 |
| Feb 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 56.61% | 250,300 |
| Jan 30, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.37% | 2,500 |
| Jan 29, 2026 | 8.39 | 8.74 | 8.38 | 8.74 | 8.74 | -2.56% | 5,100 |
| Jan 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5.28% | 200 |
| Jan 21, 2026 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | 0.35% | 3,000 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.41 | 8.49 | 8.49 | 1.19% | 300 |
| Jan 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -7.09% | 100 |
| Jan 12, 2026 | 9.03 | 9.03 | 9.01 | 9.03 | 9.03 | -3.01% | 400 |
| Jan 8, 2026 | 9.00 | 9.31 | 9.00 | 9.31 | 9.31 | 7.88% | 6,200 |
| Dec 30, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 200 |
| Dec 29, 2025 | 8.25 | 8.63 | 8.25 | 8.63 | 8.63 | 5.24% | 200 |
| Dec 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -8.38% | 1,600 |
| Dec 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.95% | 100 |
| Dec 15, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% | 600 |
| Dec 11, 2025 | 8.61 | 8.64 | 8.59 | 8.59 | 8.59 | -2.72% | 6,600 |
| Dec 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% | 100 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -7.56% | 1,000 |
| Dec 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% | 1,000 |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% | 100 |