WEG S.A. (BVMF:WEGE3)
Brazil
· Delayed Price · Currency is BRL 47.29
-0.90 (-1.87%)
Apr 28, 2026, 5:07 PM GMT-3
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.70 | 48.00 | 47.01 | 47.29 | 47.29 | -1.87% | 6,446,500 |
| Apr 27, 2026 | 47.88 | 48.51 | 47.62 | 48.19 | 48.19 | 0.82% | 5,188,300 |
| Apr 24, 2026 | 48.63 | 48.63 | 47.37 | 47.80 | 47.80 | -0.99% | 5,111,300 |
| Apr 23, 2026 | 47.46 | 49.05 | 47.30 | 48.28 | 48.28 | 1.86% | 10,526,700 |
| Apr 22, 2026 | 48.28 | 48.93 | 46.62 | 47.40 | 47.40 | -2.23% | 10,200,000 |
| Apr 20, 2026 | 48.75 | 49.02 | 48.24 | 48.48 | 48.48 | -0.35% | 4,445,400 |
| Apr 17, 2026 | 49.10 | 49.95 | 48.60 | 48.65 | 48.65 | 0.52% | 9,358,900 |
| Apr 16, 2026 | 50.20 | 50.25 | 48.16 | 48.40 | 48.40 | -3.12% | 10,966,100 |
| Apr 15, 2026 | 51.90 | 52.10 | 49.31 | 49.96 | 49.96 | -3.74% | 14,903,000 |
| Apr 14, 2026 | 52.29 | 52.35 | 50.59 | 51.90 | 51.90 | -0.27% | 11,887,600 |
| Apr 13, 2026 | 52.77 | 52.88 | 52.04 | 52.04 | 52.04 | -1.59% | 5,536,700 |
| Apr 10, 2026 | 52.50 | 53.34 | 52.31 | 52.88 | 52.88 | 0.72% | 6,321,600 |
| Apr 9, 2026 | 52.55 | 52.87 | 51.90 | 52.50 | 52.50 | -0.51% | 6,145,500 |
| Apr 8, 2026 | 52.24 | 52.90 | 51.92 | 52.77 | 52.77 | 4.19% | 10,111,700 |
| Apr 7, 2026 | 50.23 | 50.74 | 49.54 | 50.65 | 50.65 | 0.06% | 3,983,500 |
| Apr 6, 2026 | 50.31 | 50.91 | 50.06 | 50.62 | 50.62 | 0.62% | 2,613,700 |
| Apr 2, 2026 | 49.50 | 51.49 | 49.40 | 50.31 | 50.31 | -1.37% | 7,545,700 |
| Apr 1, 2026 | 51.37 | 51.65 | 50.75 | 51.01 | 51.01 | - | 12,820,000 |
| Mar 31, 2026 | 49.57 | 51.37 | 49.42 | 51.01 | 51.01 | 4.00% | 11,788,000 |
| Mar 30, 2026 | 48.76 | 49.76 | 48.38 | 49.05 | 49.05 | 3.46% | 8,682,700 |
| Mar 27, 2026 | 47.54 | 47.70 | 46.92 | 47.41 | 47.41 | -0.23% | 3,314,400 |
| Mar 26, 2026 | 47.79 | 48.35 | 47.30 | 47.52 | 47.52 | -1.37% | 4,593,900 |
| Mar 25, 2026 | 48.28 | 48.97 | 47.67 | 48.18 | 48.18 | 1.54% | 8,445,600 |
| Mar 24, 2026 | 47.25 | 47.61 | 46.52 | 47.45 | 47.45 | 0.42% | 5,779,900 |
| Mar 23, 2026 | 46.52 | 47.81 | 46.28 | 47.25 | 47.25 | 2.81% | 5,570,300 |
| Mar 20, 2026 | 46.50 | 46.53 | 45.44 | 45.96 | 45.88 | -1.35% | 10,201,200 |
| Mar 19, 2026 | 45.00 | 46.85 | 44.95 | 46.59 | 46.51 | 0.93% | 5,289,800 |
| Mar 18, 2026 | 46.15 | 46.75 | 45.93 | 46.16 | 46.08 | -0.09% | 5,662,900 |
| Mar 17, 2026 | 45.84 | 47.27 | 45.74 | 46.20 | 46.12 | 0.50% | 5,778,100 |
| Mar 16, 2026 | 47.22 | 47.22 | 45.56 | 45.97 | 45.89 | -0.52% | 5,902,400 |
| Mar 13, 2026 | 46.50 | 46.89 | 45.91 | 46.21 | 46.13 | 0.85% | 4,404,700 |
| Mar 12, 2026 | 46.73 | 46.80 | 45.08 | 45.82 | 45.74 | -2.26% | 7,205,900 |
| Mar 11, 2026 | 47.00 | 47.58 | 46.60 | 46.88 | 46.80 | -0.66% | 3,396,500 |
| Mar 10, 2026 | 47.02 | 47.95 | 46.20 | 47.19 | 47.11 | 1.31% | 5,652,300 |
| Mar 9, 2026 | 46.54 | 47.24 | 45.87 | 46.58 | 46.50 | -0.09% | 5,725,800 |
| Mar 6, 2026 | 46.60 | 47.35 | 46.18 | 46.62 | 46.54 | -0.19% | 5,517,600 |
| Mar 5, 2026 | 47.10 | 47.47 | 46.48 | 46.71 | 46.63 | -1.33% | 7,897,500 |
| Mar 4, 2026 | 48.00 | 48.22 | 46.82 | 47.34 | 47.25 | -0.13% | 6,449,100 |
| Mar 3, 2026 | 47.22 | 48.18 | 46.05 | 47.40 | 47.31 | -2.65% | 13,648,400 |
| Mar 2, 2026 | 49.30 | 49.30 | 48.43 | 48.69 | 48.60 | -2.03% | 5,402,000 |
| Feb 27, 2026 | 49.32 | 49.80 | 48.71 | 49.70 | 49.61 | 0.65% | 7,314,600 |
| Feb 26, 2026 | 49.90 | 49.99 | 48.09 | 49.38 | 49.29 | -1.79% | 9,902,400 |
| Feb 25, 2026 | 51.13 | 51.42 | 49.96 | 50.28 | 50.19 | -2.20% | 10,719,400 |
| Feb 24, 2026 | 51.97 | 52.21 | 51.23 | 51.41 | 51.32 | -1.08% | 11,974,100 |
| Feb 23, 2026 | 51.64 | 52.43 | 51.22 | 51.97 | 51.88 | -0.04% | 5,164,300 |
| Feb 20, 2026 | 51.20 | 52.60 | 49.90 | 51.99 | 51.90 | 1.21% | 14,805,900 |
| Feb 19, 2026 | 53.43 | 54.00 | 50.85 | 51.37 | 51.28 | -3.78% | 11,680,200 |
| Feb 18, 2026 | 54.53 | 54.53 | 53.24 | 53.39 | 53.29 | -0.76% | 7,766,100 |
| Feb 13, 2026 | 53.24 | 54.52 | 53.15 | 53.80 | 53.70 | -0.43% | 7,178,200 |
| Feb 12, 2026 | 53.26 | 54.09 | 52.59 | 54.03 | 53.93 | 0.82% | 6,660,500 |
| Feb 11, 2026 | 53.05 | 53.98 | 52.63 | 53.59 | 53.49 | 2.27% | 6,679,200 |
| Feb 10, 2026 | 53.70 | 53.98 | 52.02 | 52.40 | 52.31 | -2.51% | 8,866,200 |
| Feb 9, 2026 | 52.00 | 53.89 | 51.71 | 53.75 | 53.65 | 3.66% | 7,661,100 |
| Feb 6, 2026 | 52.37 | 52.80 | 51.50 | 51.85 | 51.76 | -0.69% | 5,766,100 |
| Feb 5, 2026 | 51.45 | 53.27 | 51.43 | 52.21 | 52.12 | 1.58% | 7,437,700 |
| Feb 4, 2026 | 53.44 | 53.45 | 51.19 | 51.40 | 51.31 | -4.81% | 8,893,000 |
| Feb 3, 2026 | 52.83 | 54.00 | 52.24 | 54.00 | 53.90 | 3.95% | 6,917,500 |
| Feb 2, 2026 | 51.77 | 52.39 | 51.32 | 51.95 | 51.86 | 0.44% | 6,846,200 |
| Jan 30, 2026 | 52.10 | 52.30 | 51.53 | 51.72 | 51.63 | -0.67% | 7,208,800 |
| Jan 29, 2026 | 52.07 | 53.39 | 51.59 | 52.07 | 51.98 | 0.97% | 9,387,700 |
| Jan 28, 2026 | 52.70 | 53.00 | 50.72 | 51.57 | 51.48 | -2.14% | 13,110,700 |
| Jan 27, 2026 | 52.00 | 53.08 | 51.59 | 52.70 | 52.61 | 2.11% | 11,316,400 |
| Jan 26, 2026 | 50.00 | 51.75 | 50.00 | 51.61 | 51.52 | 3.49% | 14,664,900 |
| Jan 23, 2026 | 49.35 | 51.20 | 49.17 | 49.87 | 49.78 | 1.30% | 9,039,400 |
| Jan 22, 2026 | 47.90 | 49.55 | 47.57 | 49.23 | 49.14 | 3.45% | 14,397,700 |
| Jan 21, 2026 | 47.00 | 47.99 | 46.65 | 47.59 | 47.50 | 2.50% | 7,600,400 |
| Jan 20, 2026 | 46.54 | 47.28 | 46.00 | 46.43 | 46.35 | 0.45% | 5,987,900 |
| Jan 19, 2026 | 46.33 | 46.74 | 45.80 | 46.22 | 46.14 | -0.22% | 5,052,000 |
| Jan 16, 2026 | 46.65 | 47.09 | 45.50 | 46.32 | 46.24 | -0.26% | 9,470,300 |
| Jan 15, 2026 | 47.35 | 47.35 | 46.23 | 46.44 | 46.36 | -1.21% | 4,604,100 |
| Jan 14, 2026 | 46.45 | 47.10 | 46.07 | 47.01 | 46.93 | 1.31% | 6,175,000 |
| Jan 13, 2026 | 46.71 | 46.76 | 45.81 | 46.40 | 46.32 | -0.75% | 5,294,900 |
| Jan 12, 2026 | 45.93 | 46.99 | 45.81 | 46.75 | 46.67 | 1.41% | 4,361,500 |
| Jan 9, 2026 | 45.75 | 46.38 | 45.66 | 46.10 | 46.02 | 0.85% | 4,869,400 |
| Jan 8, 2026 | 47.55 | 47.81 | 45.66 | 45.71 | 45.63 | -4.17% | 9,557,100 |
| Jan 7, 2026 | 48.00 | 48.04 | 47.53 | 47.70 | 47.61 | -0.98% | 4,904,900 |
| Jan 6, 2026 | 48.53 | 48.68 | 47.60 | 48.17 | 48.08 | 0.19% | 5,168,600 |
| Jan 5, 2026 | 48.26 | 48.86 | 48.05 | 48.08 | 47.99 | -0.35% | 4,531,300 |
| Jan 2, 2026 | 48.51 | 49.10 | 48.15 | 48.25 | 48.16 | -0.54% | 4,799,200 |
| Dec 30, 2025 | 48.78 | 49.05 | 48.28 | 48.51 | 48.42 | -0.41% | 4,334,800 |
| Dec 29, 2025 | 48.99 | 49.06 | 48.27 | 48.71 | 48.62 | -0.08% | 3,845,900 |
| Dec 26, 2025 | 48.02 | 48.75 | 47.98 | 48.75 | 48.66 | 0.97% | 1,829,000 |
| Dec 23, 2025 | 47.81 | 48.28 | 47.72 | 48.28 | 48.19 | 1.30% | 4,886,100 |
| Dec 22, 2025 | 48.70 | 48.85 | 47.18 | 47.66 | 47.57 | -4.14% | 6,391,700 |
| Dec 19, 2025 | 50.00 | 50.72 | 49.30 | 49.72 | 48.39 | -0.56% | 12,807,100 |
| Dec 18, 2025 | 49.64 | 50.66 | 49.57 | 50.00 | 48.67 | 0.40% | 5,144,100 |
| Dec 17, 2025 | 50.00 | 50.21 | 49.31 | 49.80 | 48.47 | -0.28% | 10,202,400 |
| Dec 16, 2025 | 49.29 | 50.10 | 49.05 | 49.94 | 48.61 | 0.52% | 10,260,500 |
| Dec 15, 2025 | 49.57 | 50.00 | 49.06 | 49.68 | 48.36 | 0.32% | 12,049,800 |
| Dec 12, 2025 | 48.70 | 49.52 | 47.98 | 49.52 | 48.20 | 2.00% | 9,930,700 |
| Dec 11, 2025 | 48.59 | 48.78 | 48.11 | 48.55 | 47.26 | 0.17% | 5,154,200 |
| Dec 10, 2025 | 47.70 | 48.57 | 47.50 | 48.47 | 47.18 | 1.70% | 4,290,600 |
| Dec 9, 2025 | 47.50 | 47.81 | 46.81 | 47.66 | 46.39 | -0.23% | 8,650,500 |
| Dec 8, 2025 | 46.40 | 47.86 | 46.40 | 47.77 | 46.50 | 2.29% | 10,859,600 |
| Dec 5, 2025 | 45.50 | 46.89 | 45.50 | 46.70 | 45.45 | 2.64% | 15,730,200 |
| Dec 4, 2025 | 44.88 | 45.50 | 44.65 | 45.50 | 44.29 | 1.00% | 7,415,000 |
| Dec 3, 2025 | 45.80 | 45.81 | 45.05 | 45.05 | 43.42 | -1.23% | 10,377,300 |
| Dec 2, 2025 | 45.20 | 45.94 | 44.88 | 45.61 | 43.96 | 0.95% | 5,818,400 |
| Dec 1, 2025 | 44.68 | 45.43 | 44.00 | 45.18 | 43.55 | 2.10% | 17,188,500 |
| Nov 28, 2025 | 44.05 | 44.39 | 43.47 | 44.25 | 42.65 | 0.45% | 7,523,800 |