B3 · BRL
Datos históricos de WEG S.A.
WEG S.A. · WEGE3.SA
BRL 51.47
▼ -0.30 (-0.58%)
Última operación · 9/10/2026, 20:05:55 UTC
- Variación en el periodo
- +40.28%
- Máximo
- US$54.52
- 13 de febrero de 2026
- Mínimo
- US$36.69
- 10 de octubre de 2025
- Volumen medio diario
- 8.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.22 | 52.29 | 51.24 | 51.47 | −0.58% | 8.43 M |
| 8 oct 2026 | 51.25 | 52.71 | 50.66 | 51.77 | +0.98% | 15.6 M |
| 7 oct 2026 | 50.98 | 51.56 | 50.32 | 51.27 | +1.02% | 11.06 M |
| 6 oct 2026 | 51.68 | 51.74 | 50.66 | 50.75 | −0.98% | 13.06 M |
| 5 oct 2026 | 52.50 | 52.50 | 49.95 | 51.25 | −0.39% | 22.28 M |
| 2 oct 2026 | 50.39 | 51.53 | 49.83 | 51.45 | +3.81% | 11.75 M |
| 1 oct 2026 | 49.92 | 50.06 | 49.18 | 49.56 | +0.20% | 10.07 M |
| 30 sep 2026 | 50.79 | 51.11 | 49.25 | 49.46 | −1.65% | 8.93 M |
| 29 sep 2026 | 50.34 | 50.49 | 49.58 | 50.29 | +0.34% | 13.01 M |
| 28 sep 2026 | 50.67 | 51.36 | 50.05 | 50.12 | −1.86% | 8.19 M |
| 25 sep 2026 | 50.64 | 51.26 | 50.25 | 51.07 | +0.65% | 6.03 M |
| 24 sep 2026 | 51.00 | 51.32 | 50.08 | 50.74 | −0.82% | 6.46 M |
| 23 sep 2026 | 51.40 | 51.92 | 51.13 | 51.16 | −1.24% | 4.82 M |
| 22 sep 2026 | 50.71 | 52.01 | 50.62 | 51.80 | +1.41% | 6.75 M |
| 21 sep 2026 | 52.00 | 52.06 | 50.81 | 51.08 | −1.35% | 8.47 M |
| 18 sep 2026 | 51.00 | 51.78 | 50.95 | 51.78 | +1.37% | 11.14 M |
| 17 sep 2026 | 51.71 | 51.84 | 50.68 | 51.08 | −0.39% | 6.5 M |
| 16 sep 2026 | 50.95 | 51.79 | 50.21 | 51.28 | +0.79% | 6.86 M |
| 15 sep 2026 | 51.14 | 51.29 | 50.47 | 50.88 | +0.28% | 7.06 M |
| 14 sep 2026 | 50.07 | 51.29 | 49.88 | 50.74 | −1.46% | 8.26 M |
| 11 sep 2026 | 52.35 | 52.44 | 51.07 | 51.49 | −1.30% | 6.43 M |
| 10 sep 2026 | 51.60 | 52.22 | 50.86 | 52.17 | +0.93% | 9.98 M |
| 9 sep 2026 | 51.93 | 52.45 | 51.32 | 51.69 | −1.82% | 8.05 M |
| 8 sep 2026 | 52.65 | 52.99 | 52.05 | 52.65 | +1.76% | 7.32 M |
| 4 sep 2026 | 51.94 | 52.54 | 51.08 | 51.74 | −0.61% | 6.75 M |
| 3 sep 2026 | 51.22 | 52.39 | 50.97 | 52.06 | +2.40% | 10.69 M |
| 2 sep 2026 | 50.00 | 51.00 | 49.63 | 50.84 | +2.29% | 9.52 M |
| 1 sep 2026 | 50.31 | 50.54 | 49.55 | 49.70 | −0.90% | 7.96 M |
| 31 ago 2026 | 50.23 | 50.55 | 49.53 | 50.15 | +0.34% | 11.28 M |
| 28 ago 2026 | 50.32 | 50.45 | 49.87 | 49.98 | −0.54% | 3.84 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.