WEG S.A. (BVMF:WEGE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
36.40
+0.27 (0.75%)
Oct 3, 2025, 5:07 PM GMT-3

WEG S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202536.2037.1536.1936.4036.400.75%7,965,400
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
Aug 15, 202536.8036.8035.7235.9735.86-1.43%7,183,300
Aug 14, 202536.4336.8836.0536.4936.38-0.35%5,821,900
Aug 13, 202536.6236.8836.2636.6236.510.03%7,988,800
Aug 12, 202537.6537.6536.5236.6136.50-1.64%6,654,500
Aug 11, 202538.1338.1737.0337.2237.11-2.31%9,567,300
Aug 8, 202538.9339.3437.9638.1037.98-2.31%7,471,100
Aug 7, 202538.1839.6338.1639.0038.882.20%14,205,400
Aug 6, 202537.4038.2237.3238.1638.042.77%9,789,400
Aug 5, 202537.0737.4136.9337.1337.020.16%5,735,100
Aug 4, 202537.4137.7937.0237.0736.96-0.30%6,629,900
Aug 1, 202537.2737.3236.3437.1837.070.19%16,118,400
Jul 31, 202536.6137.3335.9037.1137.000.71%15,042,800
Jul 30, 202536.6537.4835.7536.8536.740.74%18,990,800
Jul 29, 202537.1537.9436.5836.5836.47-0.41%14,293,400
Jul 28, 202536.1036.7336.0036.7336.621.55%11,133,300