WEG S.A. (BVMF:WEGE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
41.37
-0.07 (-0.17%)
Oct 24, 2025, 5:07 PM GMT-3

WEG S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202541.4541.7941.0041.3741.37-0.17%9,170,300
Oct 23, 202540.4841.6740.1941.4441.443.55%15,783,500
Oct 22, 202539.2040.7838.6840.0240.020.88%16,229,100
Oct 21, 202539.6439.9939.2639.6739.670.33%10,407,600
Oct 20, 202540.0940.2039.5439.5439.54-1.52%12,463,500
Oct 17, 202538.3140.6638.2340.1540.154.48%28,853,800
Oct 16, 202537.5938.5837.3038.4338.432.70%10,795,000
Oct 15, 202537.3837.8537.2837.4237.420.24%7,314,800
Oct 14, 202537.6838.1037.3137.3337.33-1.35%10,186,200
Oct 13, 202536.7937.9636.7837.8437.843.13%11,420,200
Oct 10, 202537.2537.6836.6936.6936.69-1.37%10,273,600
Oct 9, 202535.6137.3535.6137.2037.204.79%14,768,200
Oct 8, 202535.8936.0135.4135.5035.50-0.64%6,387,700
Oct 7, 202535.6736.3135.6035.7335.730.14%5,190,500
Oct 6, 202536.4136.5735.5435.6835.68-1.98%10,721,600
Oct 3, 202536.2037.1536.1936.4036.400.75%7,971,200
Oct 2, 202535.8736.3535.7436.1336.130.95%8,501,800
Oct 1, 202536.2936.3635.5235.7935.79-2.19%11,275,700
Sep 30, 202536.6036.7936.2536.5936.590.60%7,668,000
Sep 29, 202536.9736.9736.0336.3736.370.14%4,873,200
Sep 26, 202536.4936.6036.2136.3236.23-0.08%4,491,900
Sep 25, 202536.9936.9936.1136.3536.26-1.46%8,075,800
Sep 24, 202536.7437.0936.6036.8936.790.52%4,562,300
Sep 23, 202537.1137.4136.6336.7036.61-1.10%6,867,600
Sep 22, 202536.3237.2436.0737.1137.012.09%17,499,300
Sep 19, 202536.7336.9936.3536.3536.26-1.03%9,696,300
Sep 18, 202536.8136.9536.4136.7336.640.05%7,699,800
Sep 17, 202536.7936.9836.4636.7136.62-0.16%9,531,700
Sep 16, 202536.7336.9136.4436.7736.680.71%6,047,700
Sep 15, 202536.6737.0336.3036.5136.42-1.19%6,287,600
Sep 12, 202536.6337.0036.4736.9536.850.33%4,908,900
Sep 11, 202537.3937.4536.7136.8336.73-1.21%6,560,300
Sep 10, 202537.0037.5536.9637.2837.180.81%6,369,400
Sep 9, 202537.2637.6336.9636.9836.88-1.23%5,401,000
Sep 8, 202537.8638.0037.1837.4437.34-1.08%6,063,500
Sep 5, 202537.5538.2437.5537.8537.751.61%6,112,300
Sep 4, 202537.7337.9537.2537.2537.15-1.59%8,614,300
Sep 3, 202537.7737.8637.4137.8537.750.45%8,758,100
Sep 2, 202537.5438.0037.4737.6837.58-0.34%7,248,500
Sep 1, 202537.9337.9937.5037.8137.700.40%4,831,500
Aug 29, 202537.8638.1037.5837.6637.55-0.42%12,724,500
Aug 28, 202538.0038.3237.6437.8237.710.21%11,601,700
Aug 27, 202537.6838.0737.3737.7437.630.40%7,509,800
Aug 26, 202537.8037.9437.3737.5937.48-0.37%13,465,700
Aug 25, 202537.6437.9937.4637.7337.620.61%8,394,800
Aug 22, 202536.1537.5535.9337.5037.394.43%10,637,800
Aug 21, 202535.8236.2935.8235.9135.80-0.44%4,723,200
Aug 20, 202535.5436.0735.2536.0735.961.32%7,037,900
Aug 19, 202536.0036.1335.3735.6035.49-2.22%5,848,800
Aug 18, 202536.1536.5636.0836.4136.301.22%5,425,600