WEG S.A. (BVMF:WEGE3)
Brazil
· Delayed Price · Currency is BRL 36.32
-0.03 (-0.08%)
Sep 26, 2025, 5:07 PM GMT-3
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.49 | 36.60 | 36.21 | 36.32 | 36.32 | -0.08% | 4,465,500 |
| Sep 25, 2025 | 36.99 | 36.99 | 36.11 | 36.35 | 36.35 | -1.46% | 8,075,800 |
| Sep 24, 2025 | 36.74 | 37.09 | 36.60 | 36.89 | 36.89 | 0.52% | 4,562,300 |
| Sep 23, 2025 | 37.11 | 37.41 | 36.63 | 36.70 | 36.70 | -1.10% | 6,867,600 |
| Sep 22, 2025 | 36.32 | 37.24 | 36.07 | 37.11 | 37.11 | 2.09% | 17,499,300 |
| Sep 19, 2025 | 36.73 | 36.99 | 36.35 | 36.35 | 36.35 | -1.03% | 9,696,300 |
| Sep 18, 2025 | 36.81 | 36.95 | 36.41 | 36.73 | 36.73 | 0.05% | 7,699,800 |
| Sep 17, 2025 | 36.79 | 36.98 | 36.46 | 36.71 | 36.71 | -0.16% | 9,531,700 |
| Sep 16, 2025 | 36.73 | 36.91 | 36.44 | 36.77 | 36.77 | 0.71% | 6,047,700 |
| Sep 15, 2025 | 36.67 | 37.03 | 36.30 | 36.51 | 36.51 | -1.19% | 6,287,600 |
| Sep 12, 2025 | 36.63 | 37.00 | 36.47 | 36.95 | 36.95 | 0.33% | 4,908,900 |
| Sep 11, 2025 | 37.39 | 37.45 | 36.71 | 36.83 | 36.83 | -1.21% | 6,560,300 |
| Sep 10, 2025 | 37.00 | 37.55 | 36.96 | 37.28 | 37.28 | 0.81% | 6,369,400 |
| Sep 9, 2025 | 37.26 | 37.63 | 36.96 | 36.98 | 36.98 | -1.23% | 5,401,000 |
| Sep 8, 2025 | 37.86 | 38.00 | 37.18 | 37.44 | 37.44 | -1.08% | 6,063,500 |
| Sep 5, 2025 | 37.55 | 38.24 | 37.55 | 37.85 | 37.85 | 1.61% | 6,112,300 |
| Sep 4, 2025 | 37.73 | 37.95 | 37.25 | 37.25 | 37.25 | -1.59% | 8,614,300 |
| Sep 3, 2025 | 37.77 | 37.86 | 37.41 | 37.85 | 37.85 | 0.45% | 8,758,100 |
| Sep 2, 2025 | 37.54 | 38.00 | 37.47 | 37.68 | 37.68 | -0.34% | 7,248,500 |
| Sep 1, 2025 | 37.93 | 37.99 | 37.50 | 37.81 | 37.81 | 0.40% | 4,831,500 |
| Aug 29, 2025 | 37.86 | 38.10 | 37.58 | 37.66 | 37.66 | -0.42% | 12,724,500 |
| Aug 28, 2025 | 38.00 | 38.32 | 37.64 | 37.82 | 37.82 | 0.21% | 11,601,700 |
| Aug 27, 2025 | 37.68 | 38.07 | 37.37 | 37.74 | 37.74 | 0.40% | 7,509,800 |
| Aug 26, 2025 | 37.80 | 37.94 | 37.37 | 37.59 | 37.59 | -0.37% | 13,465,700 |
| Aug 25, 2025 | 37.64 | 37.99 | 37.46 | 37.73 | 37.73 | 0.61% | 8,394,800 |
| Aug 22, 2025 | 36.15 | 37.55 | 35.93 | 37.50 | 37.50 | 4.43% | 10,637,800 |
| Aug 21, 2025 | 35.82 | 36.29 | 35.82 | 35.91 | 35.91 | -0.44% | 4,723,200 |
| Aug 20, 2025 | 35.54 | 36.07 | 35.25 | 36.07 | 36.07 | 1.32% | 7,037,900 |
| Aug 19, 2025 | 36.00 | 36.13 | 35.37 | 35.60 | 35.60 | -2.22% | 5,848,800 |
| Aug 18, 2025 | 36.15 | 36.56 | 36.08 | 36.41 | 36.41 | 1.22% | 5,425,600 |
| Aug 15, 2025 | 36.80 | 36.80 | 35.72 | 35.97 | 35.97 | -1.43% | 7,183,300 |
| Aug 14, 2025 | 36.43 | 36.88 | 36.05 | 36.49 | 36.49 | -0.35% | 5,821,900 |
| Aug 13, 2025 | 36.62 | 36.88 | 36.26 | 36.62 | 36.62 | 0.03% | 7,988,800 |
| Aug 12, 2025 | 37.65 | 37.65 | 36.52 | 36.61 | 36.61 | -1.64% | 6,654,500 |
| Aug 11, 2025 | 38.13 | 38.17 | 37.03 | 37.22 | 37.22 | -2.31% | 9,567,300 |
| Aug 8, 2025 | 38.93 | 39.34 | 37.96 | 38.10 | 38.10 | -2.31% | 7,471,100 |
| Aug 7, 2025 | 38.18 | 39.63 | 38.16 | 39.00 | 39.00 | 2.20% | 14,205,400 |
| Aug 6, 2025 | 37.40 | 38.22 | 37.32 | 38.16 | 38.16 | 2.77% | 9,789,400 |
| Aug 5, 2025 | 37.07 | 37.41 | 36.93 | 37.13 | 37.13 | 0.16% | 5,735,100 |
| Aug 4, 2025 | 37.41 | 37.79 | 37.02 | 37.07 | 37.07 | -0.30% | 6,629,900 |
| Aug 1, 2025 | 37.27 | 37.32 | 36.34 | 37.18 | 37.18 | 0.19% | 16,118,400 |
| Jul 31, 2025 | 36.61 | 37.33 | 35.90 | 37.11 | 37.11 | 0.71% | 15,042,800 |
| Jul 30, 2025 | 36.65 | 37.48 | 35.75 | 36.85 | 36.85 | 0.74% | 18,990,800 |
| Jul 29, 2025 | 37.15 | 37.94 | 36.58 | 36.58 | 36.58 | -0.41% | 14,293,400 |
| Jul 28, 2025 | 36.10 | 36.73 | 36.00 | 36.73 | 36.73 | 1.55% | 11,133,300 |
| Jul 25, 2025 | 36.49 | 36.60 | 35.94 | 36.17 | 36.00 | -0.17% | 19,069,200 |
| Jul 24, 2025 | 38.20 | 38.60 | 36.08 | 36.23 | 36.06 | -4.68% | 30,042,500 |
| Jul 23, 2025 | 39.31 | 39.94 | 38.01 | 38.01 | 37.83 | -8.01% | 31,116,000 |
| Jul 22, 2025 | 42.00 | 42.25 | 41.32 | 41.32 | 41.12 | -1.55% | 8,965,700 |
| Jul 21, 2025 | 43.04 | 43.05 | 41.78 | 41.97 | 41.77 | -0.94% | 7,733,200 |