O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

WEGE3 - WEG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 43,13 42,54 -1,44% 42,54 43,90 43,20 42,54 42,57 29.745 52.094.331.500
4/6/2025 42,09 43,16 +3,50% 41,96 43,27 42,98 43,15 43,17 25.834 55.325.038.000
3/6/2025 41,70 41,70 -0,36% 41,68 42,38 41,93 41,70 41,72 20.418 27.327.338.300
2/6/2025 42,35 41,85 -1,18% 41,60 42,35 41,91 41,70 41,86 27.049 32.340.013.000
30/5/2025 44,09 42,35 -3,79% 42,35 44,14 42,71 42,35 42,39 22.041 58.387.651.900
29/5/2025 44,40 44,02 -1,43% 43,90 44,60 44,11 44,01 44,05 20.592 30.768.756.300
28/5/2025 44,60 44,66 +0,16% 44,06 44,66 44,41 44,55 44,66 15.196 23.569.192.300
27/5/2025 44,24 44,59 +1,97% 43,96 44,78 44,55 44,56 44,60 17.679 24.516.922.100
26/5/2025 43,89 43,73 +0,09% 43,69 44,14 43,87 43,73 43,79 7.179 8.451.628.000
23/5/2025 43,33 43,69 +0,05% 42,94 43,69 43,31 43,65 43,70 20.717 24.722.791.600
22/5/2025 43,70 43,67 +0,51% 43,31 44,38 43,91 43,66 43,73 22.759 36.544.036.600
21/5/2025 44,36 43,45 -2,43% 43,12 44,62 43,62 43,44 43,46 22.578 33.090.628.300
20/5/2025 44,55 44,53 -0,04% 43,71 44,71 44,19 44,52 44,54 16.185 18.544.847.300
19/5/2025 44,95 44,55 -1,00% 44,36 45,11 44,66 44,54 44,57 14.263 17.038.338.300
16/5/2025 44,00 45,00 +1,88% 43,98 45,50 44,80 44,99 45,01 25.629 39.294.915.900
15/5/2025 43,92 44,17 +0,23% 43,85 44,46 44,16 44,17 44,19 15.746 30.639.739.800
14/5/2025 44,03 44,07 +0,16% 43,81 44,40 44,19 44,06 44,11 19.881 30.990.646.600
13/5/2025 43,00 44,00 +3,12% 42,97 44,20 43,84 43,94 44,00 26.419 50.334.399.800
12/5/2025 42,15 42,67 +2,11% 42,05 43,08 42,67 42,66 42,67 22.136 43.898.344.100
9/5/2025 42,50 41,79 -1,00% 41,79 42,53 42,01 41,79 41,85 20.456 25.074.316.700
8/5/2025 42,42 42,21 +0,62% 42,09 42,94 42,58 42,21 42,30 29.520 53.793.589.500
7/5/2025 43,20 41,95 -2,33% 41,79 43,30 42,10 41,95 41,96 30.578 38.194.239.200
6/5/2025 42,82 42,95 +0,99% 42,72 43,38 43,05 42,92 42,96 22.740 29.354.827.300
5/5/2025 43,99 42,53 -4,25% 42,25 44,15 42,87 42,52 42,54 49.400 67.764.316.500
2/5/2025 44,95 44,42 -11,99% 44,42 45,22 44,62 44,42 44,55 31.860 81.616.610.500
29/4/2025 50,30 50,47 +0,30% 50,12 50,86 50,47 50,43 50,47 19.987 27.832.457.200
28/4/2025 50,01 50,32 +0,86% 49,92 50,80 50,38 50,30 50,32 26.154 40.831.288.200
25/4/2025 48,88 49,89 +2,68% 48,58 50,29 49,80 49,88 49,89 28.999 51.780.491.800
24/4/2025 46,45 48,59 +5,01% 46,39 48,98 47,84 48,52 48,59 31.648 63.257.266.400
23/4/2025 46,51 46,27 +0,06% 46,24 47,12 46,54 46,27 46,40 24.980 39.329.136.500
22/4/2025 46,21 46,24 +0,63% 45,61 46,48 46,09 46,23 46,26 15.046 17.846.365.100
17/4/2025 45,73 45,95 +0,24% 45,48 46,18 45,89 45,95 45,99 12.571 16.264.093.600
16/4/2025 45,82 45,84 +0,04% 45,21 46,07 45,72 45,82 45,84 24.594 36.404.866.600
15/4/2025 45,85 45,82 0,00% 45,50 46,33 45,90 45,81 45,95 13.591 20.405.559.700
14/4/2025 45,50 45,82 +1,55% 45,05 45,85 45,56 45,73 45,83 16.933 25.633.838.400
11/4/2025 45,10 45,12 +0,47% 44,74 45,35 45,07 45,11 45,16 10.711 14.797.012.600
10/4/2025 45,40 44,91 -1,10% 44,30 45,46 44,83 44,88 44,93 18.418 24.049.218.900
9/4/2025 43,77 45,41 +3,20% 43,66 46,10 44,97 45,37 45,44 35.125 52.193.022.300
8/4/2025 44,52 44,00 0,00% 43,75 44,77 44,13 44,00 44,03 22.772 37.045.960.900
7/4/2025 43,15 44,00 +0,64% 42,65 44,11 43,55 43,88 44,00 40.107 43.332.213.200
4/4/2025 43,99 43,72 -1,24% 42,72 44,14 43,42 43,70 43,73 33.158 46.171.346.900
3/4/2025 44,44 44,27 -1,40% 44,06 45,22 44,49 44,25 44,30 30.083 36.242.210.200
2/4/2025 45,35 44,90 -0,99% 44,55 45,48 44,97 44,86 44,90 17.243 24.490.028.700
1/4/2025 45,61 45,35 +0,15% 44,78 45,64 45,28 45,32 45,36 21.119 24.714.229.000
31/3/2025 45,58 45,28 -1,24% 45,15 45,73 45,35 45,27 45,37 19.193 28.263.023.000
28/3/2025 46,39 45,85 -1,16% 45,60 46,45 45,85 45,84 45,85 14.112 17.711.139.400
27/3/2025 46,95 46,39 -0,77% 46,14 47,06 46,49 46,35 46,39 26.532 37.525.184.800
26/3/2025 47,00 46,75 -0,53% 46,15 47,11 46,48 46,66 46,75 24.389 29.279.040.200
25/3/2025 47,44 47,00 -0,76% 46,87 47,64 47,15 46,99 47,00 20.572 24.588.200.700
24/3/2025 47,70 47,36 -1,02% 47,01 47,76 47,40 47,35 47,36 17.122 23.394.183.900
21/3/2025 47,97 47,85 -0,10% 47,20 48,15 47,81 47,82 47,85 21.593 46.202.075.800
20/3/2025 48,25 47,90 -0,50% 47,79 48,26 48,01 47,89 47,90 19.986 23.082.637.100
19/3/2025 47,71 48,14 +1,03% 47,71 48,20 48,07 48,07 48,14 17.844 25.571.720.200
18/3/2025 47,62 47,65 0,00% 46,84 47,95 47,53 47,65 47,66 21.299 28.301.296.600
17/3/2025 47,95 47,65 +1,95% 46,93 48,08 47,53 47,58 47,65 31.265 42.455.446.700
14/3/2025 46,70 46,74 0,00% 46,04 46,79 46,54 46,74 46,75 24.585 39.697.741.700
13/3/2025 47,20 46,74 -0,97% 46,29 47,27 46,69 46,73 46,74 23.996 30.499.158.100
12/3/2025 46,73 47,20 +1,29% 46,54 47,49 47,13 47,16 47,21 27.327 32.329.872.700
11/3/2025 47,42 46,60 -2,27% 46,47 47,73 46,80 46,58 46,60 32.312 41.421.992.400
10/3/2025 47,28 47,68 -0,44% 47,04 47,72 47,46 47,61 47,68 23.441 27.280.615.900
7/3/2025 46,97 47,89 +1,29% 46,93 48,34 47,87 47,86 47,90 27.425 36.306.799.500
6/3/2025 47,66 47,28 -0,78% 46,28 47,90 46,90 47,26 47,28 34.219 36.249.877.700
5/3/2025 48,00 47,65 -1,59% 47,35 48,38 47,70 47,65 47,66 30.207 44.778.839.100
28/2/2025 48,74 48,42 -0,98% 47,90 48,80 48,38 48,32 48,43 21.647 37.950.401.900
27/2/2025 48,19 48,90 +2,19% 47,90 49,44 48,62 48,89 48,90 36.988 55.078.141.200
26/2/2025 49,86 47,85 -8,68% 47,72 50,17 48,70 47,85 47,87 76.342 125.306.529.600
25/2/2025 52,18 52,40 +1,65% 51,90 52,73 52,37 52,37 52,40 30.904 46.127.874.900
24/2/2025 52,88 51,55 -2,64% 51,42 53,25 52,27 51,54 51,55 31.170 47.730.580.300
21/2/2025 52,40 52,95 +1,63% 51,51 52,95 52,28 52,80 52,96 22.115 45.299.746.000
20/2/2025 52,20 52,10 -0,21% 51,83 52,35 51,98 51,93 52,10 21.290 33.446.484.400
19/2/2025 52,74 52,21 -1,29% 51,88 53,09 52,24 52,20 52,21 19.679 32.146.019.600
18/2/2025 52,70 52,89 +0,84% 52,66 53,80 53,11 52,86 52,97 25.819 46.351.567.500
17/2/2025 53,11 52,45 -2,51% 52,41 53,42 52,63 52,44 52,45 18.191 28.701.162.900
14/2/2025 52,80 53,80 +2,53% 52,69 54,23 53,32 53,79 53,85 19.519 37.848.915.100
13/2/2025 52,48 52,47 -0,44% 51,96 53,03 52,31 52,46 52,47 19.574 28.302.417.400
12/2/2025 52,50 52,70 -0,77% 51,60 53,09 52,35 52,70 52,74 37.670 44.978.180.300
11/2/2025 54,21 53,11 -2,03% 52,82 54,50 53,18 53,10 53,11 19.067 36.213.225.600
10/2/2025 54,20 54,21 +0,50% 53,80 54,44 54,06 53,90 54,22 11.951 16.577.689.300
7/2/2025 54,53 53,94 -1,08% 53,58 54,80 53,95 53,92 53,94 16.449 26.290.516.700
6/2/2025 54,46 54,53 +0,11% 53,69 54,68 54,17 54,48 54,55 12.808 32.106.044.000
5/2/2025 54,36 54,47 +0,76% 54,31 54,98 54,57 54,46 54,50 20.134 23.109.167.000
4/2/2025 54,00 54,06 +0,30% 53,90 54,61 54,23 54,06 54,38 24.006 31.158.171.500
3/2/2025 54,61 53,90 -2,07% 53,64 55,00 54,01 53,80 53,90 26.768 41.982.646.500
31/1/2025 56,21 55,04 -2,08% 54,70 56,41 55,28 55,04 55,10 27.202 39.919.920.800
30/1/2025 54,78 56,21 +3,27% 54,41 56,38 55,91 56,21 56,28 24.543 34.684.396.900
29/1/2025 53,80 54,43 +0,63% 53,75 55,73 54,80 54,43 54,47 26.393 38.959.209.800
28/1/2025 54,49 54,09 +1,46% 53,74 55,44 54,16 54,09 54,15 34.665 55.678.468.200
27/1/2025 56,59 53,31 -7,88% 52,80 56,73 53,86 53,30 53,31 68.328 120.461.910.400
24/1/2025 56,97 57,87 +1,08% 56,83 57,90 57,60 57,77 57,87 21.711 27.435.569.600
23/1/2025 56,44 57,25 +1,44% 56,35 57,27 56,85 57,16 57,28 15.629 25.746.053.800
22/1/2025 56,02 56,44 +1,46% 55,58 56,48 56,31 56,39 56,45 23.062 27.765.963.700
21/1/2025 54,91 55,63 +0,91% 54,64 55,96 55,52 55,60 55,64 16.895 21.940.075.200
20/1/2025 54,11 55,13 +1,77% 53,86 55,30 54,74 55,10 55,14 12.445 13.531.338.300
17/1/2025 53,71 54,17 +0,93% 53,37 54,17 53,90 54,15 54,18 10.683 22.760.884.200
16/1/2025 54,13 53,67 -0,90% 53,19 54,42 53,63 53,65 53,69 16.101 23.826.353.600
15/1/2025 53,59 54,16 +2,32% 52,72 54,26 53,60 54,12 54,17 19.700 24.842.419.700
14/1/2025 53,30 52,93 -0,60% 52,57 53,59 52,91 52,93 53,05 23.303 28.645.875.200
13/1/2025 53,39 53,25 -0,19% 52,69 53,85 53,19 53,19 53,25 18.262 24.272.063.300
10/1/2025 54,07 53,35 -1,73% 52,87 54,47 53,39 53,33 53,38 23.745 30.798.158.400
9/1/2025 53,20 54,29 +2,03% 53,20 54,45 54,13 54,29 54,31 13.021 24.661.008.900
8/1/2025 52,77 53,21 -0,58% 52,67 54,37 53,38 53,19 53,29 19.202 35.380.220.200
7/1/2025 52,80 53,52 +2,00% 52,44 53,65 53,22 53,50 53,54 29.612 39.736.145.100
6/1/2025 52,57 52,47 +0,02% 51,66 52,74 52,21 52,14 52,47 20.412 28.982.581.600
3/1/2025 52,60 52,46 -0,49% 52,26 53,11 52,61 52,42 52,50 23.008 30.495.360.000
2/1/2025 52,61 52,72 -0,09% 52,25 53,06 52,69 52,70 52,72 18.649 21.234.010.100
30/12/2024 53,69 52,77 -1,70% 52,73 54,01 53,00 52,77 52,95 17.347 22.701.557.600
27/12/2024 54,90 53,68 -1,79% 53,68 55,00 53,92 53,66 53,77 14.963 20.061.756.600
26/12/2024 54,24 54,66 +0,77% 54,10 54,90 54,62 54,50 54,67 13.422 19.449.176.100
23/12/2024 55,49 54,24 -2,34% 54,22 55,49 54,50 54,24 54,50 17.761 22.140.035.500
20/12/2024 56,14 55,54 -1,63% 54,41 56,37 55,33 55,54 55,55 30.352 78.417.060.700
19/12/2024 57,51 56,46 -1,03% 56,44 58,66 57,48 56,45 56,46 33.601 51.900.601.500
18/12/2024 57,79 57,05 -1,47% 56,56 58,55 57,64 57,02 57,12 40.348 58.342.954.400
17/12/2024 57,71 57,90 +1,38% 57,33 58,50 57,99 57,87 58,00 37.829 54.522.861.300
16/12/2024 57,85 57,11 -0,95% 57,11 58,17 57,52 57,11 57,30 19.844 34.319.857.100
13/12/2024 57,80 57,66 -0,24% 57,64 58,52 58,07 57,66 57,80 25.938 36.889.149.400
12/12/2024 58,47 57,80 -1,28% 57,13 58,52 57,74 57,76 57,80 36.985 60.519.722.600
11/12/2024 57,00 58,55 +2,94% 56,73 59,83 58,20 58,52 58,56 35.786 60.290.264.800
10/12/2024 55,99 56,88 +2,03% 55,92 57,31 56,85 56,88 56,91 22.301 32.194.308.500
9/12/2024 55,60 55,75 +0,27% 55,42 55,97 55,76 55,73 55,76 16.440 24.867.535.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.