São Paulo - Delayed Quote
BRL
WEG S.A. (WEGE3.SA)
48.36
-0.92
(-1.87%)
At close: October 30 at 5:05:58 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.00
49.66
48.36
48.36
48.36
16,840,900
Oct 29, 2026
47.86
49.93
46.97
49.28
49.28
19,328,400
Oct 28, 2026
46.00
47.61
45.77
47.20
47.20
22,144,400
Oct 27, 2026
45.06
47.08
45.06
46.16
46.16
21,786,700
Oct 26, 2026
41.48
45.81
41.15
44.53
44.53
37,011,400
Oct 23, 2026
44.37
44.47
42.73
42.73
42.73
19,565,200
Oct 22, 2026
45.37
45.49
44.00
44.00
44.00
18,312,200
Oct 21, 2026
47.55
48.04
45.12
45.21
45.21
28,130,500
Oct 20, 2026
47.93
48.88
47.39
48.79
48.79
14,108,700
Oct 19, 2026
48.14
48.44
47.37
47.67
47.67
9,013,500
Oct 16, 2026
49.32
49.32
47.69
47.99
47.99
9,893,600
Oct 15, 2026
49.93
50.39
49.09
49.09
49.09
12,896,400
Oct 14, 2026
50.78
51.06
50.11
50.44
50.44
11,154,100
Oct 13, 2026
51.20
52.05
50.78
50.81
50.81
12,803,400
Oct 9, 2026
52.22
52.29
51.24
51.47
51.47
8,427,100
Oct 8, 2026
51.25
52.71
50.66
51.77
51.77
15,603,900
Oct 7, 2026
50.98
51.56
50.32
51.27
51.27
11,063,400
Oct 6, 2026
51.68
51.74
50.67
50.75
50.75
13,060,600
Oct 5, 2026
52.50
52.50
49.95
51.25
51.25
22,279,300
Oct 2, 2026
50.39
51.53
49.83
51.45
51.45
11,748,300
Oct 1, 2026
49.92
50.06
49.18
49.64
49.64
10,072,700
Sep 30, 2026
50.79
51.11
49.25
49.46
49.46
8,926,600
Sep 29, 2026
50.34
50.49
49.58
50.29
50.29
13,012,200
Sep 28, 2026
50.67
51.36
50.05
50.12
50.12
8,194,700
Sep 25, 2026
50.64
51.26
50.25
51.07
51.07
6,029,900
Sep 24, 2026
51.00
51.32
50.08
50.74
50.74
6,455,000
Sep 23, 2026
51.40
51.92
51.13
51.16
51.16
4,820,900
Sep 22, 2026
50.71
52.00
50.62
51.80
51.80
6,752,500
Sep 21, 2026
0.107212
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
52.00
52.06
50.81
51.08
51.08
8,468,900
Sep 18, 2026
51.00
51.78
50.95
51.78
51.67
11,143,400
Sep 17, 2026
51.71
51.84
50.69
51.08
50.97
6,504,800
Sep 16, 2026
50.95
51.78
50.21
51.28
51.17
6,862,600
Sep 15, 2026
51.14
51.29
50.47
50.88
50.77
7,058,800
Sep 14, 2026
50.07
51.29
49.88
50.74
50.63
8,262,100
Sep 11, 2026
52.35
52.44
51.07
51.49
51.38
6,431,100
Sep 10, 2026
51.60
52.22
50.86
52.17
52.06
9,970,000
Sep 9, 2026
51.93
52.45
51.32
51.69
51.58
8,047,200
Sep 8, 2026
52.65
52.99
52.05
52.65
52.54
7,319,400
Sep 4, 2026
51.94
52.54
51.08
51.74
51.63
6,753,800
Sep 3, 2026
51.22
52.39
50.97
52.06
51.95
10,693,400
Sep 2, 2026
50.00
51.00
49.63
50.84
50.73
9,517,600
Sep 1, 2026
50.31
50.54
49.55
49.70
49.60
7,960,100
Aug 31, 2026
50.23
50.55
49.53
50.15
50.05
11,278,700
Aug 28, 2026
50.32
50.45
49.87
49.98
49.88
3,841,400
Aug 27, 2026
49.99
51.10
49.99
50.25
50.15
8,768,100
Aug 26, 2026
49.78
50.52
49.63
50.42
50.32
6,706,500
Aug 25, 2026
49.01
49.85
48.17
49.58
49.48
10,726,700
Aug 24, 2026
48.91
49.67
48.64
49.07
48.97
7,208,200
Aug 21, 2026
48.49
49.64
48.21
49.27
49.17
7,851,700
Aug 20, 2026
48.00
49.08
47.75
48.40
48.30
5,478,400
Aug 19, 2026
48.65
48.97
48.20
48.51
48.41
5,763,600
Aug 18, 2026
47.84
48.52
47.60
48.47
48.37
5,889,600
Aug 17, 2026
47.50
48.40
47.49
47.99
47.89
7,151,700
Aug 14, 2026
47.50
47.61
46.66
47.50
47.40
7,327,700
Aug 13, 2026
47.40
48.14
47.24
47.50
47.40
4,982,500
Aug 12, 2026
47.36
48.08
47.36
47.64
47.54
8,033,500
Aug 11, 2026
47.57
47.94
46.93
47.36
47.26
5,572,800
Aug 10, 2026
47.63
48.13
47.47
47.63
47.53
3,125,400
Aug 7, 2026
48.12
48.40
47.66
48.12
48.02
6,880,500
Aug 6, 2026
48.80
49.13
48.25
48.40
48.30
5,958,300
Aug 5, 2026
49.18
49.96
48.80
48.80
48.70
5,897,400
Aug 4, 2026
48.90
49.17
48.37
49.17
49.07
6,265,600
Aug 3, 2026
47.90
48.63
47.27
48.20
48.10
6,927,700
Jul 31, 2026
47.00
47.77
46.91
47.20
47.10
5,153,000
Jul 30, 2026
45.92
46.96
45.81
46.82
46.72
7,612,900
Jul 29, 2026
46.61
46.68
45.33
45.64
45.55
6,456,400
Jul 28, 2026
47.05
47.57
46.21
46.70
46.60
10,923,600
Jul 27, 2026
48.05
48.49
45.47
46.40
46.30
12,593,500
Jul 24, 2026
45.42
46.19
44.94
45.99
45.89
7,721,100
Jul 23, 2026
46.43
46.86
44.68
45.67
45.58
13,598,900
Jul 22, 2026
44.80
47.06
44.80
46.74
46.64
34,084,500
Jul 21, 2026
43.09
43.34
42.46
42.47
42.38
8,949,800
Jul 20, 2026
43.63
43.79
43.02
43.13
43.04
3,975,400
Jul 17, 2026
43.30
44.02
43.15
43.63
43.54
8,201,000
Jul 16, 2026
44.07
44.35
43.12
43.49
43.40
5,658,700
Jul 15, 2026
44.21
44.37
43.21
44.26
44.17
7,916,900
Jul 14, 2026
44.62
44.78
44.15
44.20
44.11
6,736,400
Jul 13, 2026
46.49
46.49
44.19
44.39
44.30
10,194,000
Jul 10, 2026
46.80
46.80
46.11
46.51
46.41
7,150,700
Jul 9, 2026
45.51
45.94
45.16
45.74
45.65
4,324,900
Jul 8, 2026
45.70
45.98
45.12
45.35
45.26
3,293,300
Jul 7, 2026
46.25
46.43
45.76
45.87
45.78
4,428,600
Jul 6, 2026
46.20
46.55
45.77
46.26
46.16
3,598,900
Jul 3, 2026
46.30
46.90
46.27
46.48
46.38
2,348,100
Jul 2, 2026
46.40
46.45
45.91
46.26
46.16
7,406,500
Jul 1, 2026
46.91
47.13
46.10
46.26
46.16
4,539,000
Jun 30, 2026
46.25
47.14
46.18
46.91
46.81
6,927,400
Jun 29, 2026
46.90
46.90
46.01
46.79
46.69
3,248,800
Jun 26, 2026
46.60
47.32
46.18
46.90
46.80
6,014,600
Jun 25, 2026
46.89
47.37
46.23
46.50
46.40
7,163,600
Jun 24, 2026
45.53
46.61
45.38
46.61
46.51
9,621,200
Jun 23, 2026
44.96
46.14
44.43
45.71
45.62
8,107,300
Jun 22, 2026
0.104424
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
45.02
45.80
44.61
45.25
45.16
5,109,100
Jun 19, 2026
46.05
46.20
44.85
45.16
44.96
10,422,100
Jun 18, 2026
43.81
46.23
43.81
45.81
45.61
16,176,500
Jun 17, 2026
42.62
44.39
42.60
43.80
43.61
9,704,200
Jun 16, 2026
42.78
43.07
42.18
42.83
42.64
5,226,700
Jun 15, 2026
43.27
43.96
42.45
42.78
42.59
6,230,000
Jun 12, 2026
41.86
43.23
41.86
42.61
42.42
5,024,100
Jun 11, 2026
42.11
42.79
41.68
42.35
42.16
9,103,200
Jun 10, 2026
43.13
43.22
42.07
42.39
42.20
7,939,100
Jun 9, 2026
44.09
44.17
42.78
43.33
43.14
9,564,900
Jun 8, 2026
42.55
44.36
42.32
44.00
43.81
9,657,900
Jun 5, 2026
41.92
42.66
41.52
42.46
42.27
10,064,100
Jun 3, 2026
41.60
42.45
41.29
41.78
41.60
6,573,100
Jun 2, 2026
42.88
43.36
41.63
42.00
41.82
9,991,100
Jun 1, 2026
44.55
44.86
42.84
43.00
42.81
10,985,100
May 29, 2026
43.60
44.30
43.10
44.10
43.91
25,788,200
May 28, 2026
43.89
44.00
43.28
43.72
43.53
4,259,200
May 27, 2026
44.18
44.36
43.40
43.45
43.26
3,920,700
May 26, 2026
43.00
43.44
42.66
43.44
43.25
3,932,200
May 25, 2026
43.27
43.52
43.00
43.31
43.12
2,514,500
May 22, 2026
42.14
43.27
42.05
42.73
42.54
4,827,600
May 21, 2026
42.12
42.83
41.93
42.47
42.28
3,527,300
May 20, 2026
42.25
42.90
41.81
42.58
42.39
6,975,500
May 19, 2026
42.19
42.42
41.51
41.82
41.64
6,814,600
May 18, 2026
43.27
43.27
42.01
42.34
42.15
6,993,100
May 15, 2026
43.13
43.50
42.83
43.13
42.94
5,283,900
May 14, 2026
43.86
44.47
43.58
43.72
43.53
7,130,800
May 13, 2026
43.38
43.50
42.19
43.31
43.12
9,255,500
May 12, 2026
44.01
44.12
43.04
43.39
43.20
7,511,100
May 11, 2026
45.12
45.28
44.02
44.16
43.97
6,362,800
May 8, 2026
44.81
46.57
44.71
45.52
45.32
10,953,200
May 7, 2026
44.77
45.05
44.31
44.31
44.12
4,182,700
May 6, 2026
44.07
45.35
44.00
44.94
44.74
6,614,900
May 5, 2026
44.27
44.74
43.47
43.54
43.35
7,527,400
May 4, 2026
44.92
45.12
44.03
44.36
44.17
7,037,600
Apr 30, 2026
44.32
45.46
44.10
44.86
44.66
11,343,400
Apr 29, 2026
46.02
46.79
43.90
44.10
43.91
18,546,300
Apr 28, 2026
47.70
48.00
47.01
47.29
47.08
6,446,500
Apr 27, 2026
47.88
48.51
47.62
48.19
47.98
5,188,300
Apr 24, 2026
48.63
48.63
47.37
47.80
47.59
5,113,600
Apr 23, 2026
47.46
49.05
47.30
48.28
48.07
10,526,700
Apr 22, 2026
48.28
48.93
46.62
47.19
46.98
10,210,700
Apr 20, 2026
48.75
49.02
48.24
48.48
48.27
4,448,400
Apr 17, 2026
49.10
49.95
48.60
48.65
48.44
9,369,900
Apr 16, 2026
50.20
50.25
48.16
48.40
48.19
10,979,400
Apr 15, 2026
51.90
52.10
49.31
49.96
49.74
14,915,400
Apr 14, 2026
52.29
52.35
50.59
51.90
51.67
11,897,600
Apr 13, 2026
52.77
52.88
52.04
52.04
51.81
5,536,700
Apr 10, 2026
52.50
53.34
52.31
52.88
52.65
6,331,700
Apr 9, 2026
52.55
52.87
51.90
52.50
52.27
6,218,000
Apr 8, 2026
52.24
52.90
51.92
52.77
52.54
10,118,800
Apr 7, 2026
50.23
50.74
49.54
50.65
50.43
3,983,500
Apr 6, 2026
50.31
50.91
50.07
50.62
50.40
2,617,700
Apr 2, 2026
49.50
51.49
49.40
50.31
50.09
7,547,300
Apr 1, 2026
51.37
51.65
50.75
51.01
50.79
12,831,600
Mar 31, 2026
49.57
51.35
49.42
51.01
50.79
11,795,500
Mar 30, 2026
48.76
49.76
48.38
49.05
48.84
8,682,700
Mar 27, 2026
47.54
47.68
46.92
47.41
47.20
3,314,900
Mar 26, 2026
47.79
48.35
47.30
47.52
47.31
4,612,800
Mar 25, 2026
48.28
48.97
47.67
48.18
47.97
8,453,500
Mar 24, 2026
47.25
47.61
46.52
47.45
47.24
5,779,900
Mar 23, 2026
0.100121
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
46.52
47.81
46.28
47.25
47.04
5,584,500
Mar 20, 2026
46.50
46.53
45.44
45.96
45.66
10,234,300
Mar 19, 2026
45.00
46.82
44.95
46.59
46.28
5,299,300
Mar 18, 2026
46.15
46.75
45.93
46.16
45.86
5,688,200
Mar 17, 2026
45.84
47.27
45.74
46.20
45.90
5,780,200
Mar 16, 2026
47.22
47.22
45.56
45.97
45.67
5,913,000
Mar 13, 2026
46.50
46.89
45.91
46.21
45.91
4,406,200
Mar 12, 2026
46.73
46.80
45.08
45.82
45.52
7,215,300
Mar 11, 2026
47.00
47.58
46.60
46.88
46.57
3,420,400
Mar 10, 2026
47.02
47.95
46.20
47.19
46.88
5,655,000
Mar 9, 2026
46.54
47.24
45.87
46.58
46.28
5,742,300
Mar 6, 2026
46.60
47.35
46.18
46.62
46.31
5,517,900
Mar 5, 2026
47.10
47.47
46.48
46.71
46.40
7,897,500
Mar 4, 2026
48.00
48.22
46.82
47.34
47.03
6,449,100
Mar 3, 2026
47.22
48.18
46.05
47.40
47.09
13,648,400
Mar 2, 2026
49.30
49.30
48.43
48.69
48.37
5,402,000
Feb 27, 2026
49.32
49.80
48.71
49.70
49.37
7,316,400
Feb 26, 2026
49.90
49.99
48.11
49.38
49.06
9,902,400
Feb 25, 2026
51.13
51.42
49.96
50.28
49.95
10,719,400
Feb 24, 2026
51.97
52.21
51.23
51.41
51.07
11,974,100
Feb 23, 2026
51.54
52.43
51.22
51.97
51.63
5,164,300
Feb 20, 2026
51.20
52.60
49.90
51.99
51.65
14,808,500
Feb 19, 2026
53.43
54.00
50.85
51.37
51.03
11,680,200
Feb 18, 2026
54.53
54.53
53.24
53.39
53.04
7,766,100
Feb 13, 2026
53.24
54.52
53.15
53.80
53.45
7,178,500
Feb 12, 2026
53.26
54.07
52.59
54.03
53.68
6,660,500
Feb 11, 2026
53.05
53.98
52.63
53.59
53.24
6,680,100
Feb 10, 2026
53.70
53.98
52.02
52.40
52.06
8,866,200
Feb 9, 2026
52.00
53.89
51.71
53.75
53.40
7,661,100
Feb 6, 2026
52.37
52.80
51.50
51.85
51.51
5,766,400
Feb 5, 2026
51.45
53.27
51.43
52.21
51.87
7,437,700
Feb 4, 2026
53.44
53.45
51.19
51.40
51.06
8,893,000
Feb 3, 2026
52.80
54.00
52.24
54.00
53.65
6,917,500
Feb 2, 2026
51.77
52.39
51.32
51.95
51.61
6,846,500
Jan 30, 2026
52.10
52.30
51.53
51.72
51.38
7,212,600
Jan 29, 2026
52.07
53.39
51.59
52.07
51.73
9,387,700
Jan 28, 2026
52.70
53.00
50.72
51.57
51.23
13,110,700
Jan 27, 2026
52.00
53.08
51.59
52.70
52.35
11,316,600
Jan 26, 2026
50.00
51.75
50.00
51.61
51.27
14,664,900
Jan 23, 2026
49.35
51.19
49.17
49.87
49.54
9,064,000
Jan 22, 2026
47.90
49.55
47.57
49.23
48.91
14,397,700
Jan 21, 2026
47.00
47.99
46.65
47.59
47.28
7,600,400
Jan 20, 2026
46.54
47.28
46.00
46.43
46.13
5,987,900
Jan 19, 2026
46.33
46.74
45.80
46.22
45.92
5,052,000
Jan 16, 2026
46.65
47.09
45.50
46.32
46.02
9,477,300
Jan 15, 2026
47.35
47.35
46.23
46.44
46.14
4,604,100
Jan 14, 2026
46.45
47.10
46.07
47.01
46.70
6,175,000
Jan 13, 2026
46.71
46.76
45.81
46.40
46.10
5,294,900
Jan 12, 2026
45.93
46.99
45.81
46.75
46.44
4,361,500
Jan 9, 2026
45.75
46.38
45.66
46.10
45.80
4,871,300
Jan 8, 2026
47.55
47.81
45.66
45.71
45.41
9,557,100
Jan 7, 2026
48.00
48.04
47.53
47.70
47.39
4,904,900
Jan 6, 2026
48.53
48.68
47.60
48.17
47.85
5,168,600
Jan 5, 2026
48.26
48.86
48.05
48.08
47.77
4,531,300
Jan 2, 2026
48.51
49.10
48.15
48.25
47.93
4,801,300
Dec 30, 2025
48.78
49.05
48.28
48.51
48.19
4,334,800
Dec 29, 2025
48.99
49.06
48.27
48.71
48.39
3,845,900
Dec 26, 2025
48.02
48.75
47.98
48.75
48.43
1,829,300
Dec 23, 2025
47.81
48.28
47.72
48.28
47.96
4,886,100
Dec 22, 2025
1.238495
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
48.70
48.85
47.18
47.66
47.35
6,391,700
Dec 19, 2025
50.00
50.72
49.30
49.72
48.16
12,839,100
Dec 18, 2025
49.64
50.66
49.57
50.00
48.44
5,144,100
Dec 17, 2025
50.00
50.21
49.31
49.80
48.24
10,202,400
Dec 16, 2025
49.29
50.10
49.05
49.94
48.38
10,274,800
Dec 15, 2025
49.57
50.00
49.06
49.68
48.13
12,049,800
Dec 12, 2025
48.70
49.52
47.98
49.52
47.97
9,931,700
Dec 11, 2025
48.59
48.78
48.11
48.55
47.03
5,154,200
Dec 10, 2025
47.70
48.57
47.50
48.47
46.95
4,290,600
Dec 9, 2025
47.50
47.81
46.81
47.66
46.17
8,650,500
Dec 8, 2025
46.40
47.86
46.40
47.77
46.28
10,859,600
Dec 5, 2025
45.50
46.89
45.50
46.70
45.24
15,748,300
Dec 4, 2025
0.452994
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
44.88
45.50
44.65
45.50
44.08
7,415,000
Dec 3, 2025
45.80
45.81
45.05
45.05
43.20
10,377,300
Dec 2, 2025
45.20
45.94
44.88
45.61
43.74
5,818,500
Dec 1, 2025
44.68
45.43
44.00
45.18
43.33
17,188,500
Nov 28, 2025
44.05
44.39
43.47
44.25
42.43
7,531,800
Nov 27, 2025
44.58
44.63
44.01
44.05
42.24
3,006,400
Nov 26, 2025
43.12
44.65
43.12
44.40
42.58
8,639,200
Nov 25, 2025
43.43
43.49
42.77
42.96
41.20
4,409,100
Nov 24, 2025
43.41
43.41
43.01
43.19
41.42
12,391,300
Nov 21, 2025
43.46
43.86
42.69
43.22
41.45
9,992,100
Nov 19, 2025
43.40
43.89
43.20
43.65
41.86
7,656,600
Nov 18, 2025
43.83
43.93
43.44
43.44
41.66
7,190,100
Nov 17, 2025
44.30
44.51
43.68
43.97
42.17
9,531,800
Nov 14, 2025
44.64
44.96
44.21
44.44
42.62
6,639,800
Nov 13, 2025
44.80
45.13
44.42
44.82
42.98
10,736,800
Nov 12, 2025
45.95
46.20
44.72
44.89
43.05
10,226,300
Nov 11, 2025
45.76
46.64
45.50
46.03
44.14
10,291,400
Nov 10, 2025
45.20
45.39
44.96
45.37
43.51
10,066,300
Nov 7, 2025
43.90
45.12
43.70
45.00
43.15
12,825,500
Nov 6, 2025
43.50
44.13
43.33
43.91
42.11
11,139,300
Nov 5, 2025
42.75
43.60
42.43
43.51
41.72
6,623,200
Nov 4, 2025
42.80
43.19
42.73
42.75
41.00
7,341,200
Nov 3, 2025
42.39
42.90
41.98
42.80
41.04
8,375,200
Oct 31, 2025
41.71
42.16
41.44
42.10
40.37
12,528,200
Oct 30, 2025
41.92
42.08
41.31
41.45
39.75
11,980,500
