Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
WEGE3F - WEG - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 46,70 | 45,62 | -2,63% | 45,10 | 46,88 | 45,76 | 45,62 | 45,75 | 6.285 | 238.251.501 |
| 11/3/2026 | 47,00 | 46,85 | -0,45% | 46,62 | 47,56 | 46,98 | 46,80 | 46,93 | 4.201 | 182.025.030 |
| 10/3/2026 | 47,16 | 47,06 | +0,79% | 46,21 | 47,94 | 47,06 | 47,06 | 47,21 | 4.557 | 186.579.143 |
| 9/3/2026 | 46,50 | 46,69 | +0,15% | 45,76 | 47,24 | 46,41 | 46,60 | 46,96 | 6.214 | 281.465.259 |
| 6/3/2026 | 46,60 | 46,62 | -0,68% | 46,20 | 47,33 | 46,69 | 46,62 | 47,00 | 5.262 | 222.902.487 |
| 5/3/2026 | 47,34 | 46,94 | -1,22% | 46,50 | 47,79 | 47,10 | 46,91 | 47,07 | 4.712 | 187.974.529 |
| 4/3/2026 | 47,70 | 47,52 | +0,11% | 46,85 | 48,50 | 47,36 | 47,32 | 47,55 | 6.450 | 222.700.880 |
| 3/3/2026 | 48,07 | 47,47 | -2,71% | 46,07 | 48,19 | 47,14 | 47,44 | 47,50 | 7.918 | 375.366.085 |
| 2/3/2026 | 49,39 | 48,79 | -1,83% | 48,44 | 49,39 | 48,92 | 48,79 | 48,82 | 7.012 | 272.813.126 |
| 27/2/2026 | 49,40 | 49,70 | +0,30% | 48,72 | 49,79 | 49,40 | 49,70 | 49,73 | 5.327 | 238.179.028 |
| 26/2/2026 | 49,67 | 49,55 | -1,74% | 48,12 | 49,97 | 48,98 | 49,35 | 49,60 | 8.126 | 373.667.588 |
| 25/2/2026 | 51,41 | 50,43 | -2,00% | 50,00 | 51,77 | 50,54 | 50,34 | 50,55 | 5.811 | 316.279.245 |
| 24/2/2026 | 52,00 | 51,46 | -0,83% | 51,25 | 52,32 | 51,72 | 51,42 | 51,56 | 4.823 | 235.010.221 |
| 23/2/2026 | 51,94 | 51,89 | -0,50% | 51,21 | 52,42 | 51,83 | 51,88 | 52,26 | 4.962 | 268.805.084 |
| 20/2/2026 | 51,37 | 52,15 | +1,56% | 49,92 | 52,57 | 51,24 | 52,10 | 52,22 | 6.156 | 320.521.972 |
| 19/2/2026 | 53,39 | 51,35 | -3,71% | 50,86 | 53,39 | 51,59 | 51,35 | 51,36 | 7.531 | 359.312.942 |
| 18/2/2026 | 54,00 | 53,33 | -0,32% | 53,25 | 54,49 | 53,71 | 53,25 | 53,40 | 4.044 | 228.123.330 |
| 13/2/2026 | 53,50 | 53,50 | -0,76% | 53,16 | 54,49 | 53,75 | 53,38 | 53,50 | 3.900 | 219.024.529 |
| 11/2/2026 | 53,00 | 53,91 | +3,34% | 52,63 | 53,98 | 53,43 | 53,68 | 53,91 | 4.278 | 226.271.457 |
| 10/2/2026 | 53,56 | 52,17 | -2,83% | 52,02 | 53,95 | 52,92 | 52,17 | 52,60 | 5.288 | 233.947.647 |
| 9/2/2026 | 51,99 | 53,69 | +3,21% | 51,70 | 53,92 | 53,08 | 53,69 | 53,81 | 5.665 | 289.756.833 |
| 6/2/2026 | 52,21 | 52,02 | -0,29% | 51,51 | 52,79 | 52,04 | 51,80 | 52,02 | 4.072 | 197.438.355 |
| 5/2/2026 | 51,40 | 52,17 | +0,89% | 51,40 | 53,28 | 52,54 | 52,17 | 52,18 | 4.288 | 208.249.212 |
| 4/2/2026 | 53,40 | 51,71 | -4,22% | 51,20 | 53,90 | 52,05 | 51,40 | 51,71 | 7.322 | 297.240.699 |
| 3/2/2026 | 52,51 | 53,99 | +3,85% | 52,28 | 53,99 | 53,31 | 53,90 | 53,99 | 5.388 | 278.179.433 |
| 2/2/2026 | 51,73 | 51,99 | +0,27% | 51,34 | 52,39 | 51,84 | 51,71 | 51,99 | 5.604 | 284.944.979 |
| 30/1/2026 | 52,07 | 51,85 | -0,77% | 51,54 | 52,29 | 51,94 | 51,85 | 52,12 | 4.547 | 233.580.973 |
| 29/1/2026 | 51,80 | 52,25 | +0,89% | 51,61 | 53,38 | 52,37 | 52,19 | 52,25 | 5.342 | 310.888.529 |
| 28/1/2026 | 52,70 | 51,79 | -2,41% | 50,73 | 52,98 | 51,87 | 51,60 | 51,79 | 6.826 | 333.401.469 |
| 27/1/2026 | 51,61 | 53,07 | +3,11% | 51,58 | 53,07 | 52,64 | 53,00 | 53,07 | 6.121 | 327.554.831 |
| 26/1/2026 | 49,95 | 51,47 | +2,96% | 49,95 | 51,74 | 51,13 | 51,45 | 51,47 | 6.208 | 365.669.787 |
| 23/1/2026 | 49,24 | 49,99 | +1,44% | 49,19 | 51,17 | 49,79 | 49,70 | 49,99 | 4.506 | 244.615.198 |
| 22/1/2026 | 47,89 | 49,28 | +2,90% | 47,59 | 49,54 | 48,99 | 49,28 | 49,36 | 5.046 | 288.500.268 |
| 21/1/2026 | 46,78 | 47,89 | +3,41% | 46,64 | 47,97 | 47,30 | 47,55 | 47,89 | 4.296 | 171.296.468 |
| 20/1/2026 | 46,68 | 46,31 | +0,22% | 46,05 | 47,27 | 46,66 | 46,31 | 46,44 | 4.052 | 166.479.067 |
| 19/1/2026 | 46,33 | 46,21 | -1,09% | 45,81 | 46,53 | 46,06 | 46,21 | 46,23 | 3.905 | 148.950.142 |
| 16/1/2026 | 46,57 | 46,72 | +0,91% | 45,51 | 47,08 | 46,27 | 46,40 | 46,72 | 4.844 | 180.478.464 |
| 15/1/2026 | 47,10 | 46,30 | -1,51% | 46,25 | 47,34 | 46,56 | 46,30 | 46,50 | 4.912 | 155.598.778 |
| 14/1/2026 | 46,40 | 47,01 | +1,10% | 46,10 | 47,08 | 46,43 | 46,90 | 47,01 | 3.888 | 164.806.307 |
| 13/1/2026 | 46,59 | 46,50 | -0,30% | 45,82 | 46,68 | 46,19 | 46,37 | 46,50 | 5.106 | 195.052.345 |
| 12/1/2026 | 45,98 | 46,64 | +0,67% | 45,84 | 46,99 | 46,60 | 46,64 | 46,85 | 5.291 | 192.098.613 |
| 9/1/2026 | 45,71 | 46,33 | +0,89% | 45,68 | 46,37 | 46,08 | 46,14 | 46,33 | 5.018 | 185.260.141 |
| 8/1/2026 | 47,65 | 45,92 | -3,77% | 45,67 | 47,80 | 46,56 | 45,91 | 45,92 | 8.498 | 266.651.792 |
| 7/1/2026 | 48,06 | 47,72 | -1,06% | 47,58 | 48,06 | 47,76 | 47,70 | 47,72 | 4.134 | 159.565.186 |
| 6/1/2026 | 48,49 | 48,23 | +0,44% | 47,60 | 48,73 | 48,11 | 48,18 | 48,23 | 4.626 | 169.384.885 |
| 5/1/2026 | 48,31 | 48,02 | -0,37% | 48,02 | 48,86 | 48,28 | 48,02 | 48,20 | 4.903 | 189.074.452 |
| 2/1/2026 | 48,51 | 48,20 | -0,54% | 48,15 | 49,08 | 48,60 | 48,16 | 48,20 | 3.972 | 172.115.568 |
| 30/12/2025 | 48,81 | 48,46 | -0,49% | 48,30 | 49,01 | 48,49 | 48,40 | 48,46 | 3.556 | 131.969.896 |
| 29/12/2025 | 49,06 | 48,70 | -0,61% | 48,29 | 49,06 | 48,49 | 48,42 | 48,70 | 3.449 | 140.263.470 |
| 26/12/2025 | 48,30 | 49,00 | +1,45% | 48,00 | 49,00 | 48,34 | 48,55 | 49,00 | 3.278 | 136.305.164 |
| 23/12/2025 | 47,73 | 48,30 | +1,26% | 47,66 | 48,30 | 47,94 | 48,04 | 48,30 | 4.337 | 144.568.003 |
| 22/12/2025 | 48,66 | 47,70 | -3,95% | 47,20 | 49,40 | 47,61 | 47,67 | 47,70 | 5.810 | 257.534.773 |
| 19/12/2025 | 50,01 | 49,66 | -0,68% | 49,31 | 50,72 | 49,88 | 49,61 | 49,66 | 4.540 | 194.030.735 |
| 18/12/2025 | 49,79 | 50,00 | 0,00% | 49,57 | 50,64 | 50,11 | 50,00 | 50,18 | 3.092 | 172.613.910 |
| 17/12/2025 | 49,93 | 50,00 | -0,08% | 49,31 | 50,19 | 49,67 | 49,88 | 50,00 | 3.711 | 168.070.275 |
| 16/12/2025 | 49,21 | 50,04 | +0,70% | 49,08 | 50,09 | 49,63 | 50,03 | 50,04 | 4.482 | 206.135.512 |
| 15/12/2025 | 49,55 | 49,69 | +0,69% | 49,06 | 50,00 | 49,62 | 49,69 | 49,75 | 5.428 | 217.745.287 |
| 12/12/2025 | 48,69 | 49,35 | +1,86% | 47,99 | 49,41 | 48,67 | 49,30 | 49,35 | 5.244 | 208.170.436 |
| 11/12/2025 | 48,55 | 48,45 | -0,27% | 48,13 | 48,76 | 48,42 | 48,45 | 48,50 | 3.606 | 164.275.134 |
| 10/12/2025 | 47,78 | 48,58 | +1,78% | 47,49 | 48,58 | 47,88 | 48,58 | 48,59 | 3.642 | 173.022.266 |
| 9/12/2025 | 47,70 | 47,73 | -0,25% | 46,82 | 47,83 | 47,43 | 47,63 | 47,73 | 4.101 | 183.492.369 |
| 8/12/2025 | 46,67 | 47,85 | +2,64% | 46,51 | 47,85 | 47,10 | 47,75 | 47,85 | 5.440 | 258.417.330 |
| 5/12/2025 | 45,60 | 46,62 | +2,46% | 45,50 | 46,88 | 46,33 | 46,60 | 46,62 | 5.993 | 285.072.452 |
| 4/12/2025 | 45,05 | 45,50 | +0,46% | 44,66 | 45,50 | 44,99 | 45,47 | 45,50 | 3.989 | 153.803.986 |
| 3/12/2025 | 45,75 | 45,29 | -0,79% | 45,06 | 45,90 | 45,39 | 45,21 | 45,29 | 5.829 | 195.659.028 |
| 2/12/2025 | 45,26 | 45,65 | +1,00% | 44,90 | 45,94 | 45,61 | 45,62 | 45,65 | 5.558 | 211.390.602 |
| 1/12/2025 | 44,73 | 45,20 | +2,26% | 44,01 | 45,42 | 44,68 | 45,20 | 45,27 | 6.694 | 257.539.414 |
| 28/11/2025 | 44,19 | 44,20 | +0,23% | 43,47 | 44,38 | 43,87 | 44,20 | 44,33 | 4.566 | 161.020.406 |
| 27/11/2025 | 44,55 | 44,10 | -0,94% | 44,02 | 44,61 | 44,28 | 44,04 | 44,10 | 3.204 | 124.485.164 |
| 26/11/2025 | 42,96 | 44,52 | +3,90% | 42,96 | 44,65 | 44,08 | 44,51 | 44,52 | 4.488 | 169.411.587 |
| 25/11/2025 | 43,40 | 42,85 | -0,90% | 42,77 | 43,51 | 42,99 | 42,85 | 43,03 | 3.860 | 150.098.983 |
| 24/11/2025 | 43,31 | 43,24 | -0,07% | 43,01 | 43,38 | 43,17 | 43,20 | 43,24 | 4.155 | 148.738.216 |
| 21/11/2025 | 43,64 | 43,27 | -0,83% | 42,70 | 43,85 | 43,22 | 43,27 | 43,30 | 4.010 | 164.495.392 |
| 19/11/2025 | 43,40 | 43,63 | +0,23% | 43,21 | 43,89 | 43,47 | 43,57 | 43,63 | 3.326 | 126.141.028 |
| 18/11/2025 | 43,85 | 43,53 | -1,20% | 43,50 | 43,94 | 43,68 | 43,53 | 43,75 | 3.385 | 118.347.287 |
| 17/11/2025 | 44,44 | 44,06 | -0,45% | 43,69 | 44,52 | 44,06 | 43,87 | 44,06 | 4.427 | 155.200.961 |
| 14/11/2025 | 44,77 | 44,26 | -1,21% | 44,22 | 44,90 | 44,55 | 44,26 | 44,36 | 4.161 | 153.351.211 |
| 13/11/2025 | 44,88 | 44,80 | -0,20% | 44,40 | 45,13 | 44,77 | 44,68 | 44,80 | 5.039 | 167.893.056 |
| 12/11/2025 | 45,99 | 44,89 | -2,41% | 44,72 | 46,21 | 45,19 | 44,87 | 44,89 | 5.081 | 197.673.209 |
| 11/11/2025 | 45,37 | 46,00 | +1,77% | 45,31 | 46,62 | 46,10 | 46,00 | 46,06 | 5.666 | 245.057.404 |
| 10/11/2025 | 45,07 | 45,20 | +0,29% | 44,97 | 45,38 | 45,15 | 45,20 | 45,23 | 4.984 | 197.130.629 |
| 7/11/2025 | 43,96 | 45,07 | +3,11% | 43,71 | 45,10 | 44,47 | 45,07 | 45,09 | 4.443 | 196.813.486 |
| 6/11/2025 | 43,55 | 43,71 | +0,90% | 43,33 | 44,13 | 43,80 | 43,71 | 44,06 | 4.353 | 179.579.141 |
| 5/11/2025 | 42,79 | 43,32 | +0,74% | 42,42 | 43,59 | 43,25 | 43,32 | 43,42 | 4.307 | 171.942.703 |
| 4/11/2025 | 42,80 | 43,00 | +0,54% | 42,58 | 43,18 | 43,00 | 42,88 | 43,00 | 3.836 | 161.607.213 |
| 3/11/2025 | 42,31 | 42,77 | +1,59% | 42,01 | 42,89 | 42,44 | 42,76 | 42,77 | 5.626 | 214.417.762 |
| 31/10/2025 | 41,50 | 42,10 | +1,25% | 41,45 | 42,16 | 41,89 | 42,07 | 42,10 | 4.376 | 141.860.180 |
| 30/10/2025 | 42,05 | 41,58 | -0,95% | 41,33 | 42,10 | 41,65 | 41,40 | 41,58 | 4.571 | 162.553.251 |
| 29/10/2025 | 42,47 | 41,98 | -0,71% | 41,98 | 43,21 | 42,62 | 41,97 | 41,98 | 4.922 | 183.270.214 |
| 28/10/2025 | 41,70 | 42,28 | +1,42% | 41,67 | 42,85 | 42,37 | 42,28 | 42,47 | 5.382 | 198.422.792 |
| 27/10/2025 | 41,60 | 41,69 | +0,94% | 41,48 | 42,33 | 41,87 | 41,60 | 41,69 | 4.117 | 175.056.584 |
| 24/10/2025 | 41,53 | 41,30 | -0,36% | 41,01 | 41,78 | 41,44 | 41,28 | 41,30 | 5.366 | 161.057.230 |
| 23/10/2025 | 40,19 | 41,45 | +3,16% | 40,18 | 41,65 | 41,15 | 41,42 | 41,45 | 5.509 | 237.068.744 |
| 22/10/2025 | 39,29 | 40,18 | +0,98% | 38,58 | 40,79 | 40,03 | 40,15 | 40,18 | 5.866 | 246.386.212 |
| 21/10/2025 | 39,71 | 39,79 | +0,23% | 39,37 | 39,98 | 39,71 | 39,79 | 39,82 | 4.006 | 162.493.767 |
| 20/10/2025 | 40,08 | 39,70 | -1,49% | 39,53 | 40,18 | 39,86 | 39,69 | 39,70 | 5.030 | 191.488.393 |
| 17/10/2025 | 38,40 | 40,30 | +4,68% | 38,24 | 40,65 | 39,75 | 40,26 | 40,30 | 7.498 | 287.219.846 |
| 16/10/2025 | 37,61 | 38,50 | +2,72% | 37,32 | 38,58 | 38,19 | 38,49 | 38,50 | 5.188 | 194.536.896 |
| 15/10/2025 | 37,59 | 37,48 | +0,48% | 37,30 | 37,86 | 37,57 | 37,47 | 37,49 | 4.144 | 157.091.772 |
| 14/10/2025 | 37,79 | 37,30 | -1,51% | 37,30 | 38,09 | 37,74 | 37,30 | 37,39 | 5.086 | 180.454.362 |
| 13/10/2025 | 36,70 | 37,87 | +2,91% | 36,69 | 37,94 | 37,61 | 37,84 | 37,87 | 4.871 | 189.578.605 |
| 10/10/2025 | 37,20 | 36,80 | -1,00% | 36,80 | 37,67 | 37,22 | 36,80 | 36,84 | 5.670 | 192.696.560 |
| 9/10/2025 | 35,53 | 37,17 | +4,41% | 35,53 | 37,37 | 36,81 | 37,16 | 37,17 | 6.391 | 235.221.498 |
| 8/10/2025 | 35,95 | 35,60 | -0,50% | 35,42 | 36,16 | 35,61 | 35,60 | 35,61 | 6.709 | 240.555.353 |
| 7/10/2025 | 35,68 | 35,78 | -0,03% | 35,60 | 36,28 | 35,89 | 35,78 | 35,87 | 5.613 | 199.527.606 |
| 6/10/2025 | 36,40 | 35,79 | -1,68% | 35,56 | 36,63 | 35,99 | 35,79 | 35,85 | 7.974 | 273.270.588 |
| 3/10/2025 | 36,27 | 36,40 | +0,41% | 36,20 | 37,13 | 36,69 | 36,40 | 36,44 | 6.285 | 202.955.347 |
| 2/10/2025 | 35,90 | 36,25 | +0,50% | 35,76 | 36,34 | 35,96 | 36,25 | 36,27 | 5.324 | 190.434.278 |
| 1/10/2025 | 36,67 | 36,07 | -1,18% | 35,54 | 36,68 | 35,79 | 36,07 | 36,08 | 11.705 | 430.029.819 |
| 30/9/2025 | 36,50 | 36,50 | +0,63% | 36,27 | 36,80 | 36,49 | 36,49 | 36,50 | 5.324 | 178.311.169 |
| 29/9/2025 | 36,92 | 36,27 | -0,63% | 36,05 | 37,10 | 36,37 | 36,25 | 36,27 | 6.168 | 201.252.483 |
| 26/9/2025 | 36,35 | 36,50 | +0,27% | 36,21 | 36,60 | 36,45 | 36,45 | 36,50 | 3.942 | 143.337.030 |
| 25/9/2025 | 37,01 | 36,40 | -1,33% | 36,13 | 37,15 | 36,39 | 36,35 | 36,40 | 6.116 | 246.050.157 |
| 24/9/2025 | 36,77 | 36,89 | +0,24% | 36,61 | 37,09 | 36,85 | 36,85 | 36,89 | 4.230 | 159.440.192 |
| 23/9/2025 | 37,17 | 36,80 | -1,02% | 36,63 | 37,40 | 37,01 | 36,80 | 36,81 | 6.356 | 198.920.200 |
| 22/9/2025 | 36,41 | 37,18 | +2,11% | 36,08 | 37,25 | 36,59 | 37,18 | 37,20 | 7.551 | 212.111.478 |
| 19/9/2025 | 36,79 | 36,41 | -1,17% | 36,37 | 37,00 | 36,68 | 36,41 | 36,46 | 5.469 | 177.440.893 |
| 18/9/2025 | 36,87 | 36,84 | +0,16% | 36,42 | 36,96 | 36,66 | 36,72 | 36,84 | 5.196 | 160.252.229 |
| 17/9/2025 | 36,99 | 36,78 | +0,03% | 36,48 | 36,99 | 36,73 | 36,78 | 36,79 | 5.107 | 181.280.232 |
| 16/9/2025 | 36,58 | 36,77 | +0,66% | 36,47 | 36,91 | 36,66 | 36,75 | 36,77 | 5.092 | 164.136.433 |
| 15/9/2025 | 36,70 | 36,53 | -1,46% | 36,40 | 37,07 | 36,76 | 36,52 | 36,53 | 6.602 | 246.458.572 |