Wetzel S.A. (BVMF:MWET4)
Brazil · Delayed Price · Currency is BRL 31.89
+0.09 (0.28%)
Sep 4, 2026, 4:19 PM GMT-3
Wetzel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 32.89 | 32.89 | 30.00 | 31.89 | 31.89 | 0.28% | 1,500 |
| Sep 3, 2026 | 32.50 | 32.80 | 29.55 | 31.80 | 31.80 | -3.02% | 5,000 |
| Sep 2, 2026 | 31.30 | 32.98 | 31.00 | 32.79 | 32.79 | 4.76% | 2,100 |
| Sep 1, 2026 | 26.00 | 32.00 | 26.00 | 31.30 | 31.30 | 20.38% | 2,800 |
| Aug 31, 2026 | 24.99 | 26.00 | 24.99 | 26.00 | 26.00 | 4.00% | 1,700 |
| Aug 28, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 15.79% | 200 |
| Aug 27, 2026 | 20.20 | 21.59 | 20.20 | 21.59 | 21.59 | 7.95% | 300 |
| Aug 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8.11% | 200 |
| Aug 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 8.82% | 100 |
| Aug 24, 2026 | 12.00 | 17.00 | 12.00 | 17.00 | 17.00 | 41.78% | 7,700 |
| Aug 21, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% | 200 |
| Aug 19, 2026 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.84% | 1,000 |
| Aug 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | 100 |
| Aug 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | 100 |
| Aug 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Aug 7, 2026 | 11.51 | 12.00 | 11.51 | 12.00 | 12.00 | -5.73% | 600 |
| Aug 5, 2026 | 12.72 | 13.00 | 12.72 | 12.73 | 12.73 | -19.89% | 1,200 |
| Jul 29, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 10.35% | 100 |
| Jul 27, 2026 | 12.00 | 14.40 | 12.00 | 14.40 | 14.40 | -0.55% | 300 |
| Jun 24, 2026 | 12.70 | 14.48 | 12.70 | 14.48 | 14.48 | 3.43% | 400 |
| Jun 2, 2026 | 17.48 | 17.48 | 14.00 | 14.00 | 14.00 | -19.91% | 200 |
| Jun 1, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.32% | 100 |
| May 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.97% | 100 |
| May 7, 2026 | 14.01 | 14.05 | 13.01 | 13.80 | 13.80 | -12.66% | 700 |
| May 6, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -7.00% | 2,300 |
| May 4, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.06% | 100 |
| Apr 27, 2026 | 15.00 | 17.00 | 15.00 | 17.00 | 17.00 | 4.10% | 900 |
| Apr 23, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -18.35% | 200 |
| Apr 15, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 0.35% | 300 |
| Apr 10, 2026 | 21.49 | 21.49 | 19.93 | 19.93 | 19.93 | - | 400 |
| Apr 8, 2026 | 18.54 | 19.93 | 18.54 | 19.93 | 19.93 | -7.30% | 800 |
| Apr 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 100 |
| Apr 2, 2026 | 23.00 | 25.00 | 20.60 | 21.00 | 21.00 | -16.57% | 3,100 |
| Mar 31, 2026 | 23.98 | 25.17 | 23.98 | 25.17 | 25.17 | 5.01% | 200 |
| Mar 30, 2026 | 24.48 | 24.48 | 22.00 | 23.97 | 23.97 | -1.15% | 700 |
| Mar 27, 2026 | 24.49 | 24.49 | 22.60 | 24.25 | 24.25 | 1.04% | 500 |
| 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 |