U.S. markets open in 6 hours 33 minutes
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,669.00 -19.00 (-0.05%) F Nasdaq
20,243.50 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,055.00 0.00 (0.00%) Petróleo
83.27 +0.46 (+0.56%) Oro
2,346.70 +13.30 (+0.57%)
WEG S.A. (WEGE3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 42.02 | 42.39 | 41.95 | 42.03 | 42.03 | 5,461,800 |
| 01 jul 2024 | 41.85 | 42.46 | 41.78 | 41.97 | 41.97 | 3,981,200 |
| 01 jul 2024 | 0.062765 Dividendo | |||||
| 28 jun 2024 | 41.70 | 42.19 | 41.35 | 42.19 | 42.13 | 11,180,100 |
| 27 jun 2024 | 42.00 | 42.34 | 41.38 | 41.70 | 41.64 | 8,056,700 |
| 26 jun 2024 | 41.29 | 42.14 | 41.13 | 41.95 | 41.89 | 9,408,900 |
| 25 jun 2024 | 40.85 | 41.72 | 40.70 | 41.57 | 41.51 | 7,233,100 |
| 24 jun 2024 | 40.80 | 41.29 | 40.63 | 40.87 | 40.81 | 8,649,700 |
| 21 jun 2024 | 40.72 | 41.41 | 40.47 | 41.08 | 41.02 | 12,574,100 |
| 20 jun 2024 | 39.87 | 40.78 | 39.87 | 40.78 | 40.72 | 10,168,600 |
| 19 jun 2024 | 39.30 | 39.82 | 39.02 | 39.81 | 39.75 | 7,729,100 |
| 18 jun 2024 | 38.77 | 39.08 | 38.42 | 38.86 | 38.80 | 4,188,300 |
| 17 jun 2024 | 38.60 | 39.27 | 38.40 | 38.77 | 38.71 | 6,603,100 |
| 14 jun 2024 | 38.24 | 39.30 | 38.24 | 38.77 | 38.71 | 11,832,200 |
| 13 jun 2024 | 38.15 | 38.47 | 37.97 | 38.42 | 38.36 | 5,056,600 |
| 12 jun 2024 | 37.81 | 38.17 | 37.10 | 38.07 | 38.01 | 12,710,400 |
| 11 jun 2024 | 37.91 | 38.10 | 37.72 | 37.80 | 37.74 | 5,918,200 |
| 10 jun 2024 | 37.84 | 38.27 | 37.78 | 37.81 | 37.75 | 4,491,300 |
| 07 jun 2024 | 37.43 | 37.99 | 37.40 | 37.85 | 37.79 | 6,847,500 |
| 06 jun 2024 | 37.36 | 38.13 | 37.33 | 37.81 | 37.75 | 5,135,800 |
| 05 jun 2024 | 37.09 | 37.75 | 36.79 | 37.54 | 37.48 | 8,883,900 |
| 04 jun 2024 | 37.30 | 38.05 | 37.18 | 37.80 | 37.74 | 4,322,600 |
| 03 jun 2024 | 37.73 | 37.85 | 37.32 | 37.34 | 37.28 | 5,074,200 |
| 31 may 2024 | 37.56 | 37.83 | 37.36 | 37.55 | 37.49 | 21,946,000 |
| 29 may 2024 | 37.90 | 37.96 | 37.50 | 37.73 | 37.67 | 7,136,500 |
| 28 may 2024 | 38.41 | 38.46 | 38.01 | 38.23 | 38.17 | 4,937,400 |
| 27 may 2024 | 38.34 | 38.41 | 38.13 | 38.35 | 38.29 | 1,905,700 |
| 24 may 2024 | 38.89 | 38.89 | 38.07 | 38.34 | 38.28 | 9,008,900 |
| 23 may 2024 | 39.00 | 39.18 | 38.80 | 39.03 | 38.97 | 5,413,400 |
| 22 may 2024 | 39.60 | 39.75 | 39.21 | 39.28 | 39.22 | 7,065,600 |
| 21 may 2024 | 39.72 | 39.92 | 39.50 | 39.76 | 39.70 | 6,672,800 |
| 20 may 2024 | 39.45 | 39.85 | 39.27 | 39.85 | 39.79 | 8,148,200 |
| 17 may 2024 | 39.31 | 39.64 | 38.92 | 39.64 | 39.58 | 6,701,800 |
| 16 may 2024 | 39.72 | 39.80 | 39.10 | 39.60 | 39.54 | 3,271,800 |
| 15 may 2024 | 39.65 | 39.97 | 39.38 | 39.62 | 39.56 | 3,768,600 |
| 14 may 2024 | 39.01 | 39.79 | 38.99 | 39.61 | 39.55 | 9,947,400 |
| 13 may 2024 | 39.09 | 39.32 | 38.50 | 39.08 | 39.02 | 11,032,700 |
| 10 may 2024 | 38.86 | 39.11 | 38.72 | 38.97 | 38.91 | 3,462,100 |
| 09 may 2024 | 38.67 | 38.93 | 38.27 | 38.90 | 38.84 | 4,949,800 |
| 08 may 2024 | 38.70 | 39.09 | 38.56 | 39.09 | 39.03 | 3,759,000 |
| 07 may 2024 | 38.60 | 39.21 | 38.50 | 38.90 | 38.84 | 4,895,900 |
| 06 may 2024 | 38.61 | 38.92 | 38.40 | 38.63 | 38.57 | 2,810,000 |
| 03 may 2024 | 38.99 | 38.99 | 38.24 | 38.77 | 38.71 | 5,092,600 |
| 02 may 2024 | 39.69 | 40.00 | 38.00 | 38.85 | 38.79 | 12,268,300 |
| 30 abr 2024 | 39.24 | 39.77 | 39.16 | 39.55 | 39.49 | 6,934,600 |
| 29 abr 2024 | 39.22 | 39.47 | 38.94 | 39.36 | 39.30 | 4,677,100 |
| 26 abr 2024 | 38.87 | 39.38 | 38.66 | 39.22 | 39.16 | 5,979,700 |
| 25 abr 2024 | 38.08 | 38.76 | 37.98 | 38.67 | 38.61 | 5,460,400 |
| 24 abr 2024 | 37.97 | 38.63 | 37.95 | 38.23 | 38.17 | 4,946,800 |
| 23 abr 2024 | 38.08 | 38.38 | 37.80 | 37.99 | 37.93 | 4,381,600 |
| 22 abr 2024 | 38.26 | 38.57 | 38.11 | 38.27 | 38.21 | 5,350,900 |
| 19 abr 2024 | 38.46 | 38.92 | 38.33 | 38.55 | 38.49 | 8,284,900 |
| 18 abr 2024 | 38.22 | 38.66 | 38.10 | 38.60 | 38.54 | 6,347,300 |
| 17 abr 2024 | 38.77 | 38.85 | 38.06 | 38.22 | 38.16 | 6,574,700 |
| 16 abr 2024 | 37.29 | 39.00 | 37.03 | 38.77 | 38.71 | 13,386,100 |
| 15 abr 2024 | 37.98 | 38.10 | 37.47 | 37.64 | 37.58 | 4,838,200 |
| 12 abr 2024 | 38.00 | 38.46 | 37.67 | 37.98 | 37.92 | 6,024,400 |
| 11 abr 2024 | 38.22 | 38.74 | 38.04 | 38.24 | 38.18 | 4,135,800 |
| 10 abr 2024 | 38.70 | 39.21 | 38.31 | 38.40 | 38.34 | 7,144,900 |
| 09 abr 2024 | 38.16 | 38.90 | 38.11 | 38.80 | 38.74 | 3,764,800 |
| 08 abr 2024 | 37.95 | 38.35 | 37.74 | 38.20 | 38.14 | 3,081,900 |
| 05 abr 2024 | 37.92 | 38.20 | 37.82 | 37.99 | 37.93 | 4,478,300 |
| 04 abr 2024 | 37.89 | 38.67 | 37.82 | 38.10 | 38.04 | 4,821,600 |
| 03 abr 2024 | 38.22 | 38.46 | 37.68 | 37.89 | 37.83 | 7,117,600 |
| 02 abr 2024 | 37.86 | 38.31 | 37.80 | 38.17 | 38.11 | 5,312,400 |
| 01 abr 2024 | 38.20 | 38.34 | 37.57 | 37.99 | 37.93 | 6,335,000 |
| 28 mar 2024 | 38.49 | 38.72 | 38.06 | 38.20 | 38.14 | 5,257,500 |
| 27 mar 2024 | 38.76 | 38.93 | 38.24 | 38.55 | 38.49 | 4,968,600 |
| 26 mar 2024 | 38.94 | 39.38 | 38.66 | 38.78 | 38.72 | 7,648,500 |
| 25 mar 2024 | 39.56 | 39.68 | 38.98 | 39.04 | 38.98 | 3,554,400 |
| 25 mar 2024 | 0.057765 Dividendo | |||||
| 22 mar 2024 | 39.39 | 40.02 | 39.31 | 39.74 | 39.62 | 5,473,300 |
| 21 mar 2024 | 38.79 | 39.87 | 38.75 | 39.43 | 39.31 | 9,309,100 |
| 20 mar 2024 | 38.91 | 38.97 | 38.60 | 38.83 | 38.72 | 4,640,600 |
| 19 mar 2024 | 38.10 | 38.94 | 38.02 | 38.76 | 38.65 | 8,934,600 |
| 18 mar 2024 | 37.95 | 38.16 | 37.68 | 38.00 | 37.89 | 5,536,500 |
| 15 mar 2024 | 38.16 | 38.83 | 37.55 | 38.00 | 37.89 | 9,875,600 |
| 14 mar 2024 | 37.69 | 38.05 | 37.59 | 37.79 | 37.68 | 4,046,200 |
| 13 mar 2024 | 37.55 | 38.16 | 37.50 | 38.02 | 37.91 | 4,603,100 |
| 12 mar 2024 | 37.22 | 37.88 | 37.15 | 37.61 | 37.50 | 5,878,500 |
| 11 mar 2024 | 36.68 | 37.33 | 36.65 | 37.16 | 37.05 | 3,755,200 |
| 08 mar 2024 | 36.85 | 37.14 | 36.56 | 36.92 | 36.81 | 2,724,400 |
| 07 mar 2024 | 37.00 | 37.11 | 36.52 | 36.90 | 36.79 | 3,489,600 |
| 06 mar 2024 | 37.40 | 37.54 | 37.03 | 37.13 | 37.02 | 4,409,400 |
| 05 mar 2024 | 37.14 | 37.55 | 36.92 | 37.43 | 37.32 | 6,135,700 |
| 04 mar 2024 | 37.22 | 37.43 | 36.67 | 37.14 | 37.03 | 4,485,100 |
| 01 mar 2024 | 36.78 | 37.58 | 36.77 | 37.29 | 37.18 | 6,122,500 |
| 29 feb 2024 | 36.76 | 37.09 | 36.57 | 36.69 | 36.58 | 7,661,800 |
| 28 feb 2024 | 36.90 | 37.05 | 36.61 | 36.91 | 36.80 | 3,790,300 |
| 27 feb 2024 | 36.62 | 37.08 | 36.25 | 36.96 | 36.85 | 5,350,600 |
| 26 feb 2024 | 35.87 | 36.89 | 35.66 | 36.57 | 36.46 | 8,763,800 |
| 26 feb 2024 | 0.297943 Dividendo | |||||
| 23 feb 2024 | 35.50 | 36.38 | 35.38 | 35.98 | 35.58 | 8,754,900 |
| 22 feb 2024 | 36.55 | 36.79 | 34.94 | 35.47 | 35.07 | 12,996,800 |
| 21 feb 2024 | 35.86 | 36.63 | 35.51 | 36.63 | 36.22 | 23,108,000 |
| 20 feb 2024 | 33.44 | 34.41 | 33.26 | 34.27 | 33.89 | 8,284,100 |
| 19 feb 2024 | 33.33 | 33.49 | 33.05 | 33.49 | 33.12 | 2,780,000 |
| 16 feb 2024 | 33.40 | 33.57 | 33.15 | 33.40 | 33.03 | 6,446,000 |
| 15 feb 2024 | 33.70 | 33.87 | 33.03 | 33.21 | 32.84 | 4,843,200 |
| 14 feb 2024 | 33.37 | 33.76 | 33.29 | 33.53 | 33.15 | 4,030,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.