Wetzel S.A. (BVMF:MWET4)
Brazil · Delayed Price · Currency is BRL 20.00
+0.07 (0.35%)
Apr 15, 2026, 12:43 PM GMT-3
Wetzel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |