Mercados españoles abiertos en 2 hrs 8 min

WEG S.A. (WEGE3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
38,60+0,38 (+0,99%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202438,2238,6638,1038,6038,606.347.300
17 abr 202438,7738,8538,0638,2238,226.574.700
16 abr 202437,2939,0037,0338,7738,7713.386.100
15 abr 202437,9838,1037,4737,6437,644.838.200
12 abr 202438,0038,4637,6737,9837,986.024.400
11 abr 202438,2238,7438,0438,2438,244.135.800
10 abr 202438,7039,2138,3138,4038,407.144.900
09 abr 202438,1638,9038,1138,8038,803.764.800
08 abr 202437,9538,3537,7438,2038,203.081.900
05 abr 202437,9238,2037,8237,9937,994.478.300
04 abr 202437,8938,6737,8238,1038,104.821.600
03 abr 202438,2238,4637,6837,8937,897.117.600
02 abr 202437,8638,3137,8038,1738,175.312.400
01 abr 202438,2038,3437,5737,9937,996.335.000
28 mar 202438,4938,7238,0638,2038,205.257.500
27 mar 202438,7638,9338,2438,5538,554.968.600
26 mar 202438,9439,3838,6638,7838,787.648.500
25 mar 202439,5639,6838,9839,0439,043.554.400
25 mar 20240.057765 Dividendo
22 mar 202439,3940,0239,3139,7439,685.473.300
21 mar 202438,7939,8738,7539,4339,379.309.100
20 mar 202438,9138,9738,6038,8338,774.640.600
19 mar 202438,1038,9438,0238,7638,708.934.600
18 mar 202437,9538,1637,6838,0037,945.536.500
15 mar 202438,1638,8337,5538,0037,949.875.600
14 mar 202437,6938,0537,5937,7937,744.046.200
13 mar 202437,5538,1637,5038,0237,964.603.100
12 mar 202437,2237,8837,1537,6137,565.878.500
11 mar 202436,6837,3336,6537,1637,113.755.200
08 mar 202436,8537,1436,5636,9236,872.724.400
07 mar 202437,0037,1136,5236,9036,853.489.600
06 mar 202437,4037,5437,0337,1337,084.409.400
05 mar 202437,1437,5536,9237,4337,386.135.700
04 mar 202437,2237,4336,6737,1437,094.485.100
01 mar 202436,7837,5836,7737,2937,246.122.500
29 feb 202436,7637,0936,5736,6936,647.661.800
28 feb 202436,9037,0536,6136,9136,863.790.300
27 feb 202436,6237,0836,2536,9636,915.350.600
26 feb 202435,8736,8935,6636,5736,528.763.800
26 feb 20240.297943 Dividendo
23 feb 202435,5036,3835,3835,9835,638.754.900
22 feb 202436,5536,7934,9435,4735,1312.996.800
21 feb 202435,8636,6335,5136,6336,2723.108.000
20 feb 202433,4434,4133,2634,2733,948.284.100
19 feb 202433,3333,4933,0533,4933,162.780.000
16 feb 202433,4033,5733,1533,4033,086.446.000
15 feb 202433,7033,8733,0333,2132,894.843.200
14 feb 202433,3733,7633,2933,5333,204.030.600
09 feb 202433,7933,8033,2733,3733,054.039.600
08 feb 202433,4533,8633,3533,8033,475.247.100
07 feb 202433,3733,9033,2233,6333,304.950.400
06 feb 202433,3533,6832,9033,2432,925.566.400
05 feb 202432,5933,4232,5033,2632,947.346.000
02 feb 202432,6432,9932,2532,5932,276.217.700
01 feb 202432,3733,2232,0932,6332,319.860.000
31 ene 202433,0033,1932,2532,3432,036.014.500
30 ene 202433,3033,4732,7532,9932,674.833.100
29 ene 202433,1533,7733,1233,2532,934.135.300
26 ene 202433,4033,5033,0433,1732,853.828.900
25 ene 202433,4833,6133,2133,2532,934.835.300
24 ene 202433,9533,9533,3633,4733,146.881.200
23 ene 202433,5133,8133,3933,7733,445.512.800
22 ene 202433,4933,6633,2033,3833,063.767.000
19 ene 202433,3333,9432,6333,4833,156.901.200
18 ene 202433,4533,5632,9033,1432,824.085.900
17 ene 202433,4333,5833,1733,4033,084.706.900
16 ene 202434,2034,2133,4733,6133,287.196.800
15 ene 202434,6734,7934,2134,3233,992.592.600
12 ene 202434,8035,0934,4834,6734,334.474.600
11 ene 202435,2235,3834,8034,8234,484.883.200
10 ene 202435,3635,5735,2435,3234,983.191.100
09 ene 202435,8035,9835,0435,1734,835.964.800
08 ene 202435,8636,3035,6436,0635,713.433.300
05 ene 202436,0336,3535,5735,9735,629.274.700
04 ene 202436,7037,1036,2636,3636,015.461.100
03 ene 202436,3837,2936,3836,8536,496.435.500
02 ene 202436,9137,0536,3336,5736,213.991.200
28 dic 202336,8437,2236,7136,9136,553.536.300
27 dic 202336,7236,9936,5136,8436,482.730.800
26 dic 202336,5736,9236,4536,7236,363.173.100
22 dic 202336,3936,5536,1736,5136,164.733.200
21 dic 202336,5036,5036,0836,3936,044.939.500
20 dic 202336,3636,7436,1636,1635,816.796.400
19 dic 202336,1236,6236,0536,4236,074.893.400
18 dic 202336,2036,4935,9436,0435,695.052.100
18 dic 20230.071941 Dividendo
15 dic 202336,5036,7736,0336,0335,6111.388.200
14 dic 202336,3736,5335,8836,3035,885.864.700
13 dic 202334,8836,1534,6236,0635,646.245.100
12 dic 202334,9035,1234,7635,0334,623.469.600
11 dic 202334,6435,3534,5734,8734,464.105.000
08 dic 202335,3635,5434,3534,6534,245.927.600
07 dic 202335,4835,8035,0235,3634,954.183.000
06 dic 202335,4336,1035,3135,3934,985.700.700
05 dic 202334,7735,5434,7635,3034,895.143.900
04 dic 202334,3535,2834,3034,7634,355.514.000
01 dic 202334,1934,8934,1734,7834,375.005.000
30 nov 202334,1734,3333,7434,1933,798.086.700
29 nov 202334,4034,5734,1034,1333,733.021.400
28 nov 202334,1334,5733,8334,3733,975.627.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...