WEG S.A. (BVMF:WEGE3)
Brazil
· Delayed Price · Currency is BRL 46.27
-0.35 (-0.75%)
Mar 9, 2026, 3:35 PM GMT-3
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.54 | 46.97 | 46.05 | 46.49 | - | -0.28% | 1,844,700 |
| Mar 6, 2026 | 46.60 | 47.35 | 46.18 | 46.62 | 46.62 | -0.19% | 5,517,600 |
| Mar 5, 2026 | 47.10 | 47.47 | 46.48 | 46.71 | 46.71 | -1.33% | 7,897,500 |
| Mar 4, 2026 | 48.00 | 48.22 | 46.82 | 47.34 | 47.34 | -0.13% | 6,449,100 |
| Mar 3, 2026 | 47.22 | 48.18 | 46.05 | 47.40 | 47.40 | -2.65% | 13,648,400 |
| Mar 2, 2026 | 49.30 | 49.30 | 48.43 | 48.69 | 48.69 | -2.03% | 5,402,000 |
| Feb 27, 2026 | 49.32 | 49.80 | 48.71 | 49.70 | 49.70 | 0.65% | 7,314,600 |
| Feb 26, 2026 | 49.90 | 49.99 | 48.09 | 49.38 | 49.38 | -1.79% | 9,902,400 |
| Feb 25, 2026 | 51.13 | 51.42 | 49.96 | 50.28 | 50.28 | -2.20% | 10,719,400 |
| Feb 24, 2026 | 51.97 | 52.21 | 51.23 | 51.41 | 51.41 | -1.08% | 11,974,100 |
| Feb 23, 2026 | 51.64 | 52.43 | 51.22 | 51.97 | 51.97 | -0.04% | 5,164,300 |
| Feb 20, 2026 | 51.20 | 52.60 | 49.90 | 51.99 | 51.99 | 1.21% | 14,805,900 |
| Feb 19, 2026 | 53.43 | 54.00 | 50.85 | 51.37 | 51.37 | -3.78% | 11,680,200 |
| Feb 18, 2026 | 54.53 | 54.53 | 53.24 | 53.39 | 53.39 | -0.76% | 7,766,100 |
| Feb 13, 2026 | 53.24 | 54.52 | 53.15 | 53.80 | 53.80 | -0.43% | 7,178,200 |
| Feb 12, 2026 | 53.26 | 54.09 | 52.59 | 54.03 | 54.03 | 0.82% | 6,660,500 |
| Feb 11, 2026 | 53.05 | 53.98 | 52.63 | 53.59 | 53.59 | 2.27% | 6,679,200 |
| Feb 10, 2026 | 53.70 | 53.98 | 52.02 | 52.40 | 52.40 | -2.51% | 8,866,200 |
| Feb 9, 2026 | 52.00 | 53.89 | 51.71 | 53.75 | 53.75 | 3.66% | 7,661,100 |
| Feb 6, 2026 | 52.37 | 52.80 | 51.50 | 51.85 | 51.85 | -0.69% | 5,766,100 |
| Feb 5, 2026 | 51.45 | 53.27 | 51.43 | 52.21 | 52.21 | 1.58% | 7,437,700 |
| Feb 4, 2026 | 53.44 | 53.45 | 51.19 | 51.40 | 51.40 | -4.81% | 8,893,000 |
| Feb 3, 2026 | 52.83 | 54.00 | 52.24 | 54.00 | 54.00 | 3.95% | 6,917,500 |
| Feb 2, 2026 | 51.77 | 52.39 | 51.32 | 51.95 | 51.95 | 0.44% | 6,846,200 |
| Jan 30, 2026 | 52.10 | 52.30 | 51.53 | 51.72 | 51.72 | -0.67% | 7,208,800 |
| Jan 29, 2026 | 52.07 | 53.39 | 51.59 | 52.07 | 52.07 | 0.97% | 9,387,700 |
| Jan 28, 2026 | 52.70 | 53.00 | 50.72 | 51.57 | 51.57 | -2.14% | 13,110,700 |
| Jan 27, 2026 | 52.00 | 53.08 | 51.59 | 52.70 | 52.70 | 2.11% | 11,316,400 |
| Jan 26, 2026 | 50.00 | 51.75 | 50.00 | 51.61 | 51.61 | 3.49% | 14,664,900 |
| Jan 23, 2026 | 49.35 | 51.20 | 49.17 | 49.87 | 49.87 | 1.30% | 9,039,400 |
| Jan 22, 2026 | 47.90 | 49.55 | 47.57 | 49.23 | 49.23 | 3.45% | 14,397,700 |
| Jan 21, 2026 | 47.00 | 47.99 | 46.65 | 47.59 | 47.59 | 2.50% | 7,600,400 |
| Jan 20, 2026 | 46.54 | 47.28 | 46.00 | 46.43 | 46.43 | 0.45% | 5,987,900 |
| Jan 19, 2026 | 46.33 | 46.74 | 45.80 | 46.22 | 46.22 | -0.22% | 5,052,000 |
| Jan 16, 2026 | 46.65 | 47.09 | 45.50 | 46.32 | 46.32 | -0.26% | 9,470,300 |
| Jan 15, 2026 | 47.35 | 47.35 | 46.23 | 46.44 | 46.44 | -1.21% | 4,604,100 |
| Jan 14, 2026 | 46.45 | 47.10 | 46.07 | 47.01 | 47.01 | 1.31% | 6,175,000 |
| Jan 13, 2026 | 46.71 | 46.76 | 45.81 | 46.40 | 46.40 | -0.75% | 5,294,900 |
| Jan 12, 2026 | 45.93 | 46.99 | 45.81 | 46.75 | 46.75 | 1.41% | 4,361,500 |
| Jan 9, 2026 | 45.75 | 46.38 | 45.66 | 46.10 | 46.10 | 0.85% | 4,869,400 |
| Jan 8, 2026 | 47.55 | 47.81 | 45.66 | 45.71 | 45.71 | -4.17% | 9,557,100 |
| Jan 7, 2026 | 48.00 | 48.04 | 47.53 | 47.70 | 47.70 | -0.98% | 4,904,900 |
| Jan 6, 2026 | 48.53 | 48.68 | 47.60 | 48.17 | 48.17 | 0.19% | 5,168,600 |
| Jan 5, 2026 | 48.26 | 48.86 | 48.05 | 48.08 | 48.08 | -0.35% | 4,531,300 |
| Jan 2, 2026 | 48.51 | 49.10 | 48.15 | 48.25 | 48.25 | -0.54% | 4,799,200 |
| Dec 30, 2025 | 48.78 | 49.05 | 48.28 | 48.51 | 48.51 | -0.41% | 4,334,800 |
| Dec 29, 2025 | 48.99 | 49.06 | 48.27 | 48.71 | 48.71 | -0.08% | 3,845,900 |
| Dec 26, 2025 | 48.02 | 48.75 | 47.98 | 48.75 | 48.75 | 0.97% | 1,829,000 |
| Dec 23, 2025 | 47.81 | 48.28 | 47.72 | 48.28 | 48.28 | 1.30% | 4,886,100 |
| Dec 22, 2025 | 48.70 | 48.85 | 47.18 | 47.66 | 47.66 | -4.14% | 6,391,700 |
| Dec 19, 2025 | 50.00 | 50.72 | 49.30 | 49.72 | 48.48 | -0.56% | 12,807,100 |
| Dec 18, 2025 | 49.64 | 50.66 | 49.57 | 50.00 | 48.75 | 0.40% | 5,144,100 |
| Dec 17, 2025 | 50.00 | 50.21 | 49.31 | 49.80 | 48.56 | -0.28% | 10,202,400 |
| Dec 16, 2025 | 49.29 | 50.10 | 49.05 | 49.94 | 48.70 | 0.52% | 10,260,500 |
| Dec 15, 2025 | 49.57 | 50.00 | 49.06 | 49.68 | 48.44 | 0.32% | 12,049,800 |
| Dec 12, 2025 | 48.70 | 49.52 | 47.98 | 49.52 | 48.29 | 2.00% | 9,930,700 |
| Dec 11, 2025 | 48.59 | 48.78 | 48.11 | 48.55 | 47.34 | 0.17% | 5,154,200 |
| Dec 10, 2025 | 47.70 | 48.57 | 47.50 | 48.47 | 47.26 | 1.70% | 4,290,600 |
| Dec 9, 2025 | 47.50 | 47.81 | 46.81 | 47.66 | 46.47 | -0.23% | 8,650,500 |
| Dec 8, 2025 | 46.40 | 47.86 | 46.40 | 47.77 | 46.58 | 2.29% | 10,859,600 |
| Dec 5, 2025 | 45.50 | 46.89 | 45.50 | 46.70 | 45.54 | 2.64% | 15,730,200 |
| Dec 4, 2025 | 44.88 | 45.50 | 44.65 | 45.50 | 44.37 | 1.00% | 7,415,000 |
| Dec 3, 2025 | 45.80 | 45.81 | 45.05 | 45.05 | 43.50 | -1.23% | 10,377,300 |
| Dec 2, 2025 | 45.20 | 45.94 | 44.88 | 45.61 | 44.04 | 0.95% | 5,818,400 |
| Dec 1, 2025 | 44.68 | 45.43 | 44.00 | 45.18 | 43.63 | 2.10% | 17,188,500 |
| Nov 28, 2025 | 44.05 | 44.39 | 43.47 | 44.25 | 42.73 | 0.45% | 7,523,800 |
| Nov 27, 2025 | 44.58 | 44.63 | 44.01 | 44.05 | 42.54 | -0.79% | 3,006,400 |
| Nov 26, 2025 | 43.12 | 44.65 | 43.12 | 44.40 | 42.87 | 3.35% | 8,639,200 |
| Nov 25, 2025 | 43.43 | 43.49 | 42.77 | 42.96 | 41.48 | -0.53% | 4,409,100 |
| Nov 24, 2025 | 43.41 | 43.41 | 43.01 | 43.19 | 41.71 | -0.07% | 12,391,300 |
| Nov 21, 2025 | 43.46 | 43.86 | 42.69 | 43.22 | 41.74 | -0.99% | 9,986,100 |
| Nov 19, 2025 | 43.40 | 43.89 | 43.20 | 43.65 | 42.15 | 0.48% | 7,656,600 |
| Nov 18, 2025 | 43.83 | 43.93 | 43.44 | 43.44 | 41.95 | -1.21% | 7,190,100 |
| Nov 17, 2025 | 44.30 | 44.51 | 43.68 | 43.97 | 42.46 | -1.06% | 9,531,800 |
| Nov 14, 2025 | 44.64 | 44.96 | 44.21 | 44.44 | 42.91 | -0.85% | 6,638,500 |
| Nov 13, 2025 | 44.80 | 45.13 | 44.42 | 44.82 | 43.28 | -0.16% | 10,736,800 |
| Nov 12, 2025 | 45.95 | 46.20 | 44.72 | 44.89 | 43.35 | -2.48% | 10,226,300 |
| Nov 11, 2025 | 45.76 | 46.64 | 45.50 | 46.03 | 44.45 | 1.45% | 10,291,400 |
| Nov 10, 2025 | 45.20 | 45.39 | 44.96 | 45.37 | 43.81 | 0.82% | 10,066,300 |
| Nov 7, 2025 | 43.90 | 45.12 | 43.70 | 45.00 | 43.45 | 2.48% | 12,819,800 |
| Nov 6, 2025 | 43.50 | 44.13 | 43.33 | 43.91 | 42.40 | 0.92% | 11,139,300 |
| Nov 5, 2025 | 42.93 | 43.60 | 42.43 | 43.51 | 42.02 | 1.78% | 6,622,000 |
| Nov 4, 2025 | 42.80 | 43.19 | 42.73 | 42.75 | 41.28 | -0.12% | 7,341,200 |
| Nov 3, 2025 | 42.39 | 42.90 | 41.98 | 42.80 | 41.33 | 1.66% | 8,375,200 |
| Oct 31, 2025 | 41.71 | 42.16 | 41.44 | 42.10 | 40.65 | 1.57% | 12,524,100 |
| Oct 30, 2025 | 41.92 | 42.08 | 41.31 | 41.45 | 40.03 | -1.43% | 11,968,300 |
| Oct 29, 2025 | 42.43 | 43.23 | 41.98 | 42.05 | 40.61 | -0.64% | 12,063,600 |
| Oct 28, 2025 | 41.75 | 42.86 | 41.67 | 42.32 | 40.87 | 1.56% | 9,563,300 |
| Oct 27, 2025 | 42.00 | 42.35 | 41.50 | 41.67 | 40.24 | 0.73% | 11,584,600 |
| Oct 24, 2025 | 41.45 | 41.79 | 41.00 | 41.37 | 39.95 | -0.17% | 10,006,100 |
| Oct 23, 2025 | 40.48 | 41.67 | 40.19 | 41.44 | 40.02 | 3.55% | 15,768,500 |
| Oct 22, 2025 | 39.20 | 40.78 | 38.68 | 40.02 | 38.65 | 0.88% | 16,185,000 |
| Oct 21, 2025 | 39.64 | 39.99 | 39.38 | 39.67 | 38.31 | 0.33% | 10,356,300 |
| Oct 20, 2025 | 40.09 | 40.20 | 39.54 | 39.54 | 38.18 | -1.52% | 12,430,200 |
| Oct 17, 2025 | 38.31 | 40.66 | 38.23 | 40.15 | 38.77 | 4.48% | 28,798,000 |
| Oct 16, 2025 | 37.59 | 38.58 | 37.30 | 38.43 | 37.11 | 2.70% | 10,732,700 |
| Oct 15, 2025 | 37.38 | 37.85 | 37.28 | 37.42 | 36.13 | 0.24% | 7,313,300 |
| Oct 14, 2025 | 37.68 | 38.10 | 37.31 | 37.33 | 36.05 | -1.35% | 10,171,400 |
| Oct 13, 2025 | 36.79 | 37.96 | 36.78 | 37.84 | 36.54 | 3.13% | 11,405,700 |
| Oct 10, 2025 | 37.25 | 37.68 | 36.69 | 36.69 | 35.43 | -1.37% | 10,256,200 |