WEG S.A. (BVMF:WEGE3)
Brazil · Delayed Price · Currency is BRL 50.15
+0.17 (0.34%)
Aug 31, 2026, 5:05 PM GMT-3
WEG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 50.23 | 50.55 | 49.53 | 50.14 | - | 0.32% | 4,535,600 |
| Aug 28, 2026 | 50.32 | 50.45 | 49.87 | 49.98 | 49.98 | -0.54% | 3,837,100 |
| Aug 27, 2026 | 49.99 | 51.11 | 49.99 | 50.25 | 50.25 | -0.34% | 8,766,800 |
| Aug 26, 2026 | 49.78 | 50.52 | 49.63 | 50.42 | 50.42 | 1.69% | 6,697,800 |
| Aug 25, 2026 | 49.01 | 49.85 | 48.17 | 49.58 | 49.58 | 1.04% | 10,726,700 |
| Aug 24, 2026 | 48.91 | 49.67 | 48.64 | 49.07 | 49.07 | -0.41% | 7,198,800 |
| Aug 21, 2026 | 48.49 | 49.64 | 48.21 | 49.27 | 49.27 | 1.80% | 7,737,600 |
| Aug 20, 2026 | 48.00 | 49.08 | 47.75 | 48.40 | 48.40 | -0.23% | 5,478,400 |
| Aug 19, 2026 | 48.65 | 48.97 | 48.20 | 48.51 | 48.51 | 0.08% | 5,763,600 |
| Aug 18, 2026 | 47.84 | 48.52 | 47.60 | 48.47 | 48.47 | 1.00% | 5,889,600 |
| Aug 17, 2026 | 47.50 | 48.40 | 47.49 | 47.99 | 47.99 | 1.03% | 7,151,700 |
| Aug 14, 2026 | 47.50 | 47.61 | 46.66 | 47.50 | 47.50 | - | 7,276,700 |
| Aug 13, 2026 | 47.40 | 48.14 | 47.24 | 47.50 | 47.50 | -0.29% | 4,982,500 |
| Aug 12, 2026 | 47.36 | 48.08 | 47.36 | 47.64 | 47.64 | 0.59% | 7,997,900 |
| Aug 11, 2026 | 47.57 | 47.94 | 46.93 | 47.36 | 47.36 | -0.57% | 5,572,800 |
| Aug 10, 2026 | 47.63 | 48.13 | 47.47 | 47.63 | 47.63 | -1.02% | 3,125,400 |
| Aug 7, 2026 | 48.12 | 48.40 | 47.66 | 48.12 | 48.12 | -0.58% | 6,864,300 |
| Aug 6, 2026 | 48.80 | 49.13 | 48.25 | 48.40 | 48.40 | -0.82% | 5,958,300 |
| Aug 5, 2026 | 49.18 | 49.96 | 48.80 | 48.80 | 48.80 | -0.75% | 5,888,100 |
| Aug 4, 2026 | 48.90 | 49.17 | 48.37 | 49.17 | 49.17 | 2.01% | 6,245,700 |
| Aug 3, 2026 | 47.90 | 48.63 | 47.27 | 48.20 | 48.20 | 2.12% | 6,923,900 |
| Jul 31, 2026 | 47.00 | 47.77 | 46.91 | 47.20 | 47.20 | 0.81% | 5,151,000 |
| Jul 30, 2026 | 45.92 | 46.96 | 45.81 | 46.82 | 46.82 | 2.59% | 7,612,900 |
| Jul 29, 2026 | 46.61 | 46.68 | 45.33 | 45.64 | 45.64 | -2.27% | 6,441,500 |
| Jul 28, 2026 | 47.05 | 47.57 | 46.20 | 46.70 | 46.70 | 0.65% | 10,918,200 |
| Jul 27, 2026 | 48.05 | 48.49 | 45.47 | 46.40 | 46.40 | 0.89% | 12,593,500 |
| Jul 24, 2026 | 45.42 | 46.19 | 44.94 | 45.99 | 45.99 | 0.70% | 7,717,700 |
| Jul 23, 2026 | 46.43 | 46.86 | 44.68 | 45.67 | 45.67 | -2.29% | 13,598,900 |
| Jul 22, 2026 | 44.80 | 47.06 | 44.80 | 46.74 | 46.74 | 10.05% | 34,056,400 |
| Jul 21, 2026 | 43.09 | 43.34 | 42.46 | 42.47 | 42.47 | -1.53% | 8,926,800 |
| Jul 20, 2026 | 43.63 | 43.79 | 43.02 | 43.13 | 43.13 | -1.15% | 3,972,700 |
| Jul 17, 2026 | 43.30 | 44.02 | 43.15 | 43.63 | 43.63 | 0.32% | 8,199,700 |
| Jul 16, 2026 | 44.07 | 44.35 | 43.12 | 43.49 | 43.49 | -1.74% | 5,647,100 |
| Jul 15, 2026 | 44.21 | 44.37 | 43.21 | 44.26 | 44.26 | 0.14% | 7,916,900 |
| Jul 14, 2026 | 44.62 | 44.78 | 44.15 | 44.20 | 44.20 | -0.43% | 6,728,200 |
| Jul 13, 2026 | 46.49 | 46.49 | 44.19 | 44.39 | 44.39 | -4.56% | 10,170,600 |
| Jul 10, 2026 | 46.80 | 46.80 | 46.11 | 46.51 | 46.51 | 1.68% | 7,145,100 |
| Jul 9, 2026 | 45.51 | 45.94 | 45.16 | 45.74 | 45.74 | 0.86% | 4,321,200 |
| Jul 8, 2026 | 45.70 | 45.98 | 45.12 | 45.35 | 45.35 | -1.13% | 3,293,300 |
| Jul 7, 2026 | 46.25 | 46.43 | 45.76 | 45.87 | 45.87 | -0.84% | 4,423,500 |
| Jul 6, 2026 | 46.20 | 46.55 | 45.77 | 46.26 | 46.26 | -0.47% | 3,598,900 |
| Jul 3, 2026 | 46.30 | 46.90 | 46.27 | 46.48 | 46.48 | 0.48% | 2,347,100 |
| Jul 2, 2026 | 46.40 | 46.45 | 45.91 | 46.26 | 46.26 | - | 7,406,500 |
| Jul 1, 2026 | 46.91 | 47.13 | 46.10 | 46.26 | 46.26 | -1.39% | 4,539,000 |
| Jun 30, 2026 | 46.25 | 47.14 | 46.18 | 46.91 | 46.91 | 0.26% | 6,921,200 |
| Jun 29, 2026 | 46.90 | 46.90 | 46.01 | 46.79 | 46.79 | -0.23% | 3,238,100 |
| Jun 26, 2026 | 46.60 | 47.32 | 46.18 | 46.90 | 46.90 | 0.86% | 6,008,700 |
| Jun 25, 2026 | 46.89 | 47.37 | 46.23 | 46.50 | 46.50 | -0.24% | 7,157,100 |
| Jun 24, 2026 | 45.53 | 46.62 | 45.38 | 46.61 | 46.61 | 1.97% | 9,621,200 |
| Jun 23, 2026 | 44.96 | 46.14 | 44.43 | 45.71 | 45.71 | 1.02% | 8,092,400 |