WEG S.A. (BVMF:WEGE3)
Brazil · Delayed Price · Currency is BRL 51.47
-0.30 (-0.58%)
Oct 9, 2026, 5:05 PM GMT-3
WEG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 52.22 | 52.29 | 51.24 | 51.47 | 51.47 | -0.58% | 8,425,000 |
| Oct 8, 2026 | 51.25 | 52.71 | 50.66 | 51.77 | 51.77 | 0.98% | 15,597,500 |
| Oct 7, 2026 | 50.98 | 51.56 | 50.32 | 51.27 | 51.27 | 1.02% | 11,060,000 |
| Oct 6, 2026 | 51.68 | 51.74 | 50.66 | 50.75 | 50.75 | -0.98% | 13,060,600 |
| Oct 5, 2026 | 52.50 | 52.50 | 49.95 | 51.25 | 51.25 | -0.39% | 22,279,300 |
| Oct 2, 2026 | 50.39 | 51.53 | 49.83 | 51.45 | 51.45 | 3.81% | 11,710,300 |
| Oct 1, 2026 | 49.92 | 50.06 | 49.18 | 49.56 | 49.56 | 0.20% | 10,065,700 |
| Sep 30, 2026 | 50.79 | 51.11 | 49.25 | 49.46 | 49.46 | -1.65% | 8,911,500 |
| Sep 29, 2026 | 50.34 | 50.49 | 49.58 | 50.29 | 50.29 | 0.34% | 13,011,100 |
| Sep 28, 2026 | 50.67 | 51.36 | 50.05 | 50.12 | 50.12 | -1.86% | 8,191,300 |
| Sep 25, 2026 | 50.64 | 51.26 | 50.25 | 51.07 | 51.07 | 0.65% | 6,025,400 |
| Sep 24, 2026 | 51.00 | 51.32 | 50.08 | 50.74 | 50.74 | -0.82% | 6,451,900 |
| Sep 23, 2026 | 51.40 | 51.92 | 51.13 | 51.16 | 51.16 | -1.24% | 4,818,000 |
| Sep 22, 2026 | 50.71 | 52.01 | 50.62 | 51.80 | 51.80 | 1.41% | 6,740,000 |
| Sep 21, 2026 | 52.00 | 52.06 | 50.81 | 51.08 | 51.08 | -1.18% | 8,466,300 |
| Sep 18, 2026 | 51.00 | 51.78 | 50.95 | 51.78 | 51.69 | 1.37% | 11,137,900 |
| Sep 17, 2026 | 51.71 | 51.84 | 50.68 | 51.08 | 50.99 | -0.39% | 6,498,600 |
| Sep 16, 2026 | 50.95 | 51.79 | 50.21 | 51.28 | 51.19 | 0.79% | 6,858,200 |
| Sep 15, 2026 | 51.14 | 51.29 | 50.47 | 50.88 | 50.79 | 0.28% | 7,047,000 |
| Sep 14, 2026 | 50.07 | 51.29 | 49.88 | 50.74 | 50.65 | -1.46% | 8,260,500 |
| Sep 11, 2026 | 52.35 | 52.44 | 51.07 | 51.49 | 51.40 | -1.30% | 6,427,200 |
| Sep 10, 2026 | 51.60 | 52.22 | 50.86 | 52.17 | 52.08 | 0.93% | 9,963,800 |
| Sep 9, 2026 | 51.93 | 52.45 | 51.32 | 51.69 | 51.60 | -1.82% | 8,023,300 |
| Sep 8, 2026 | 52.65 | 52.99 | 52.05 | 52.65 | 52.56 | 1.76% | 7,311,400 |
| Sep 4, 2026 | 51.94 | 52.54 | 51.08 | 51.74 | 51.65 | -0.61% | 6,752,800 |
| Sep 3, 2026 | 51.22 | 52.39 | 50.97 | 52.06 | 51.97 | 2.40% | 10,683,700 |
| Sep 2, 2026 | 50.00 | 51.00 | 49.63 | 50.84 | 50.75 | 2.29% | 9,513,700 |
| Sep 1, 2026 | 50.31 | 50.54 | 49.55 | 49.70 | 49.62 | -0.90% | 7,956,100 |
| Aug 31, 2026 | 50.23 | 50.55 | 49.53 | 50.15 | 50.06 | 0.34% | 11,272,500 |
| Aug 28, 2026 | 50.32 | 50.45 | 49.87 | 49.98 | 49.89 | -0.54% | 3,837,100 |
| Aug 27, 2026 | 49.99 | 51.11 | 49.99 | 50.25 | 50.16 | -0.34% | 8,766,800 |
| Aug 26, 2026 | 49.78 | 50.52 | 49.63 | 50.42 | 50.33 | 1.69% | 6,697,800 |
| Aug 25, 2026 | 49.01 | 49.85 | 48.17 | 49.58 | 49.50 | 1.04% | 10,723,900 |
| Aug 24, 2026 | 48.91 | 49.67 | 48.64 | 49.07 | 48.99 | -0.41% | 7,198,800 |
| Aug 21, 2026 | 48.49 | 49.64 | 48.21 | 49.27 | 49.19 | 1.80% | 7,737,600 |
| Aug 20, 2026 | 48.00 | 49.08 | 47.75 | 48.40 | 48.32 | -0.23% | 5,476,300 |
| Aug 19, 2026 | 48.65 | 48.97 | 48.20 | 48.51 | 48.43 | 0.08% | 5,761,200 |
| Aug 18, 2026 | 47.84 | 48.52 | 47.60 | 48.47 | 48.39 | 1.00% | 5,884,500 |
| Aug 17, 2026 | 47.50 | 48.40 | 47.49 | 47.99 | 47.91 | 1.03% | 7,149,500 |
| Aug 14, 2026 | 47.50 | 47.61 | 46.66 | 47.50 | 47.42 | - | 7,276,700 |
| Aug 13, 2026 | 47.40 | 48.14 | 47.24 | 47.50 | 47.42 | -0.29% | 4,980,500 |
| Aug 12, 2026 | 47.36 | 48.08 | 47.36 | 47.64 | 47.56 | 0.59% | 7,997,900 |
| Aug 11, 2026 | 47.57 | 47.94 | 46.93 | 47.36 | 47.28 | -0.57% | 5,569,500 |
| Aug 10, 2026 | 47.63 | 48.13 | 47.47 | 47.63 | 47.55 | -1.02% | 3,092,300 |
| Aug 7, 2026 | 48.12 | 48.40 | 47.66 | 48.12 | 48.04 | -0.58% | 6,864,300 |
| Aug 6, 2026 | 48.80 | 49.13 | 48.25 | 48.40 | 48.32 | -0.82% | 5,951,000 |
| Aug 5, 2026 | 49.18 | 49.96 | 48.80 | 48.80 | 48.72 | -0.75% | 5,888,100 |
| Aug 4, 2026 | 48.90 | 49.17 | 48.37 | 49.17 | 49.09 | 2.01% | 6,245,700 |
| Aug 3, 2026 | 47.90 | 48.63 | 47.27 | 48.20 | 48.12 | 2.12% | 6,923,900 |
| Jul 31, 2026 | 47.00 | 47.77 | 46.91 | 47.20 | 47.12 | 0.81% | 5,151,000 |