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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 51,95 | 51,80 | -0,67% | 51,07 | 52,50 | 52,04 | 51,80 | 52,00 | 4.137 | 215.209.443 |
| 3/9/2026 | 51,00 | 52,15 | +2,27% | 50,90 | 52,38 | 51,75 | 52,07 | 52,15 | 4.354 | 239.005.610 |
| 2/9/2026 | 49,81 | 50,99 | +2,82% | 49,64 | 50,99 | 50,54 | 50,90 | 50,99 | 4.086 | 189.452.190 |
| 1/9/2026 | 50,15 | 49,59 | -0,92% | 49,58 | 50,50 | 49,99 | 49,59 | 49,79 | 6.873 | 212.158.480 |
| 31/8/2026 | 50,10 | 50,05 | +0,10% | 49,62 | 50,52 | 50,09 | 50,05 | 50,08 | 4.600 | 183.258.679 |
| 28/8/2026 | 50,30 | 50,00 | -0,20% | 49,86 | 50,43 | 50,07 | 50,00 | 50,03 | 3.279 | 133.773.685 |
| 27/8/2026 | 50,09 | 50,10 | -0,48% | 49,93 | 51,09 | 50,54 | 50,10 | 50,18 | 3.559 | 157.498.568 |
| 26/8/2026 | 49,69 | 50,34 | +1,41% | 49,58 | 50,50 | 50,03 | 50,27 | 50,34 | 4.245 | 171.678.123 |
| 25/8/2026 | 48,90 | 49,64 | +1,24% | 48,20 | 49,83 | 49,06 | 49,60 | 49,64 | 3.986 | 155.030.088 |
| 24/8/2026 | 49,10 | 49,03 | -0,24% | 48,62 | 49,67 | 49,10 | 49,00 | 49,03 | 4.109 | 160.031.288 |
| 21/8/2026 | 48,50 | 49,15 | +1,49% | 48,28 | 49,63 | 49,15 | 49,15 | 49,34 | 3.731 | 170.281.724 |
| 20/8/2026 | 48,15 | 48,43 | +0,06% | 47,76 | 49,05 | 48,31 | 48,35 | 48,43 | 3.390 | 144.474.226 |
| 19/8/2026 | 48,44 | 48,40 | -0,08% | 48,28 | 48,95 | 48,55 | 48,40 | 48,44 | 3.085 | 129.223.787 |
| 18/8/2026 | 47,99 | 48,44 | +0,62% | 47,63 | 48,50 | 48,18 | 48,35 | 48,44 | 3.497 | 149.354.763 |
| 17/8/2026 | 47,62 | 48,14 | +1,56% | 47,55 | 48,39 | 47,94 | 48,09 | 48,14 | 4.061 | 165.264.839 |
| 14/8/2026 | 47,15 | 47,40 | -0,61% | 46,68 | 47,61 | 47,08 | 47,40 | 47,55 | 4.182 | 156.985.987 |
| 13/8/2026 | 47,45 | 47,69 | -0,13% | 47,25 | 48,10 | 47,61 | 47,60 | 47,69 | 2.595 | 118.242.211 |
| 12/8/2026 | 47,36 | 47,75 | +1,32% | 47,36 | 48,07 | 47,70 | 47,75 | 47,76 | 4.662 | 157.282.668 |
| 11/8/2026 | 47,64 | 47,13 | -0,86% | 46,97 | 47,95 | 47,34 | 47,13 | 47,25 | 3.354 | 134.660.234 |
| 10/8/2026 | 48,00 | 47,54 | -1,10% | 47,49 | 48,12 | 47,80 | 47,54 | 47,55 | 4.226 | 143.778.607 |
| 7/8/2026 | 48,23 | 48,07 | -0,68% | 47,67 | 48,38 | 47,94 | 48,07 | 48,08 | 3.565 | 149.258.628 |
| 6/8/2026 | 48,79 | 48,40 | -0,70% | 48,25 | 49,12 | 48,60 | 48,40 | 48,42 | 3.765 | 154.813.584 |
| 5/8/2026 | 49,09 | 48,74 | -0,73% | 48,74 | 49,97 | 49,37 | 48,74 | 48,88 | 4.273 | 179.967.344 |
| 4/8/2026 | 48,72 | 49,10 | +1,53% | 48,40 | 49,10 | 48,91 | 49,02 | 49,10 | 4.458 | 186.130.029 |
| 3/8/2026 | 47,73 | 48,36 | +2,35% | 47,28 | 48,61 | 48,01 | 48,34 | 48,36 | 5.852 | 232.148.431 |
| 31/7/2026 | 46,90 | 47,25 | +1,20% | 46,84 | 47,78 | 47,30 | 47,25 | 47,44 | 3.549 | 137.147.217 |
| 30/7/2026 | 45,99 | 46,69 | +2,32% | 45,64 | 46,97 | 46,61 | 46,69 | 46,70 | 3.693 | 142.754.587 |
| 29/7/2026 | 46,89 | 45,63 | -2,06% | 45,35 | 46,89 | 45,98 | 45,63 | 45,70 | 3.837 | 127.308.749 |
| 28/7/2026 | 46,92 | 46,59 | +0,84% | 46,20 | 47,54 | 46,76 | 46,59 | 46,65 | 4.281 | 157.980.288 |
| 27/7/2026 | 47,59 | 46,20 | +0,98% | 45,49 | 48,28 | 46,61 | 46,18 | 46,20 | 5.815 | 231.434.773 |
| 24/7/2026 | 45,56 | 45,75 | +0,42% | 45,00 | 46,19 | 45,66 | 45,75 | 45,88 | 3.564 | 135.792.637 |
| 23/7/2026 | 46,50 | 45,56 | -2,13% | 44,71 | 46,84 | 45,54 | 45,40 | 45,56 | 5.411 | 205.735.246 |
| 22/7/2026 | 44,60 | 46,55 | +9,53% | 44,40 | 47,03 | 46,20 | 46,41 | 46,55 | 8.791 | 366.039.563 |
| 21/7/2026 | 43,13 | 42,50 | -1,39% | 42,50 | 43,30 | 42,80 | 42,50 | 42,53 | 5.214 | 183.842.299 |
| 20/7/2026 | 43,93 | 43,10 | -0,99% | 43,02 | 43,93 | 43,33 | 43,10 | 43,18 | 4.257 | 154.270.979 |
| 17/7/2026 | 43,19 | 43,53 | +0,76% | 43,15 | 44,04 | 43,53 | 43,53 | 43,60 | 4.461 | 130.631.800 |
| 16/7/2026 | 44,21 | 43,20 | -1,93% | 43,15 | 44,35 | 43,70 | 43,20 | 43,26 | 4.489 | 161.626.223 |
| 15/7/2026 | 44,22 | 44,05 | -0,45% | 43,22 | 44,37 | 43,80 | 44,05 | 44,25 | 5.394 | 178.975.977 |
| 14/7/2026 | 44,54 | 44,25 | -0,32% | 44,18 | 44,74 | 44,37 | 44,25 | 44,28 | 5.085 | 172.211.095 |
| 13/7/2026 | 46,55 | 44,39 | -4,74% | 44,25 | 46,61 | 44,91 | 44,39 | 44,44 | 6.974 | 291.763.830 |
| 10/7/2026 | 46,20 | 46,60 | +1,53% | 46,09 | 46,76 | 46,45 | 46,56 | 46,60 | 3.586 | 141.807.236 |
| 9/7/2026 | 45,35 | 45,90 | +0,99% | 45,15 | 45,95 | 45,64 | 45,78 | 45,90 | 3.035 | 101.971.076 |
| 8/7/2026 | 45,87 | 45,45 | -1,09% | 45,13 | 45,99 | 45,46 | 45,45 | 45,55 | 3.638 | 133.138.014 |
| 7/7/2026 | 46,26 | 45,95 | -0,39% | 45,77 | 46,50 | 45,99 | 45,94 | 45,95 | 4.292 | 134.053.930 |
| 6/7/2026 | 46,48 | 46,13 | -0,86% | 45,78 | 46,56 | 46,21 | 46,13 | 46,32 | 4.373 | 156.554.097 |
| 3/7/2026 | 46,49 | 46,53 | +0,93% | 46,27 | 46,90 | 46,66 | 46,53 | 46,58 | 3.306 | 123.667.716 |
| 2/7/2026 | 46,32 | 46,10 | -0,28% | 45,91 | 46,45 | 46,21 | 46,05 | 46,10 | 4.009 | 152.416.336 |
| 1/7/2026 | 46,89 | 46,23 | -1,72% | 46,08 | 46,90 | 46,41 | 46,21 | 46,23 | 4.882 | 175.263.550 |
| 30/6/2026 | 46,85 | 47,04 | +0,84% | 46,20 | 47,15 | 46,76 | 46,97 | 47,04 | 4.336 | 165.078.267 |
| 29/6/2026 | 46,99 | 46,65 | -0,91% | 46,01 | 47,00 | 46,52 | 46,65 | 46,72 | 3.385 | 132.966.826 |
| 26/6/2026 | 46,78 | 47,08 | +1,33% | 46,19 | 47,32 | 46,88 | 47,08 | 47,12 | 4.697 | 149.777.947 |
| 25/6/2026 | 46,84 | 46,46 | -0,09% | 46,19 | 47,37 | 46,73 | 46,33 | 46,46 | 3.375 | 161.855.945 |
| 24/6/2026 | 45,66 | 46,50 | +1,88% | 45,39 | 46,62 | 46,12 | 46,48 | 46,50 | 4.030 | 168.450.976 |
| 23/6/2026 | 45,09 | 45,64 | +1,04% | 44,45 | 46,12 | 45,48 | 45,62 | 45,64 | 3.746 | 148.167.071 |
| 22/6/2026 | 44,87 | 45,17 | +0,16% | 44,62 | 45,80 | 45,24 | 45,17 | 45,39 | 4.055 | 169.085.988 |
| 19/6/2026 | 46,00 | 45,10 | -1,46% | 44,85 | 46,19 | 45,32 | 45,10 | 45,15 | 3.814 | 159.198.331 |
| 18/6/2026 | 43,86 | 45,77 | +4,78% | 43,63 | 46,21 | 45,49 | 45,76 | 45,77 | 4.849 | 210.451.619 |
| 17/6/2026 | 42,80 | 43,68 | +1,91% | 42,58 | 44,41 | 43,87 | 43,63 | 43,68 | 4.044 | 170.859.628 |
| 16/6/2026 | 42,86 | 42,86 | -0,09% | 42,20 | 43,04 | 42,65 | 42,81 | 42,87 | 4.631 | 150.665.920 |
| 15/6/2026 | 43,10 | 42,90 | +1,13% | 42,48 | 43,95 | 43,06 | 42,90 | 43,00 | 5.187 | 185.108.513 |
| 12/6/2026 | 42,00 | 42,42 | -0,19% | 41,89 | 43,21 | 42,63 | 42,42 | 42,49 | 3.791 | 140.681.826 |
| 11/6/2026 | 42,39 | 42,50 | +0,14% | 41,70 | 42,79 | 42,07 | 42,44 | 42,50 | 5.649 | 192.492.686 |
| 10/6/2026 | 43,20 | 42,44 | -1,99% | 42,08 | 43,28 | 42,45 | 42,37 | 42,44 | 5.228 | 175.117.014 |
| 9/6/2026 | 44,00 | 43,30 | -1,59% | 42,79 | 44,19 | 43,36 | 43,22 | 43,30 | 5.719 | 187.540.469 |
| 8/6/2026 | 42,54 | 44,00 | +3,33% | 42,46 | 44,35 | 43,72 | 43,95 | 44,00 | 6.894 | 241.737.670 |
| 5/6/2026 | 42,15 | 42,58 | +1,87% | 41,53 | 42,66 | 42,13 | 42,58 | 42,59 | 6.638 | 210.292.473 |
| 3/6/2026 | 41,93 | 41,80 | -0,76% | 41,30 | 42,46 | 41,98 | 41,80 | 41,99 | 5.498 | 196.547.475 |
| 2/6/2026 | 43,55 | 42,12 | -2,00% | 41,66 | 44,00 | 42,42 | 42,12 | 42,22 | 6.167 | 261.473.937 |
| 1/6/2026 | 44,20 | 42,98 | -2,54% | 42,85 | 44,22 | 43,32 | 42,98 | 43,04 | 6.901 | 248.819.735 |
| 29/5/2026 | 43,63 | 44,10 | +0,92% | 43,11 | 44,30 | 43,82 | 44,06 | 44,10 | 4.833 | 172.939.489 |
| 28/5/2026 | 43,75 | 43,70 | +0,46% | 43,30 | 44,00 | 43,73 | 43,70 | 43,71 | 3.480 | 136.040.630 |
| 27/5/2026 | 44,00 | 43,50 | +0,49% | 43,43 | 44,36 | 43,75 | 43,49 | 43,50 | 3.701 | 157.914.873 |
| 26/5/2026 | 43,20 | 43,29 | +0,21% | 42,68 | 43,31 | 42,99 | 43,29 | 43,30 | 3.621 | 149.683.565 |
| 25/5/2026 | 43,04 | 43,20 | +1,41% | 42,99 | 43,50 | 43,26 | 43,20 | 43,25 | 4.461 | 175.128.732 |
| 22/5/2026 | 42,35 | 42,60 | +0,19% | 42,06 | 43,28 | 42,74 | 42,60 | 42,75 | 4.117 | 159.207.166 |
| 21/5/2026 | 42,34 | 42,52 | -0,44% | 41,97 | 42,84 | 42,36 | 42,52 | 42,59 | 3.959 | 161.374.347 |
| 20/5/2026 | 42,00 | 42,71 | +2,08% | 41,82 | 42,90 | 42,52 | 42,67 | 42,71 | 5.061 | 176.192.630 |
| 19/5/2026 | 42,34 | 41,84 | -1,62% | 41,52 | 42,47 | 41,91 | 41,70 | 41,84 | 5.860 | 211.854.711 |
| 18/5/2026 | 43,62 | 42,53 | -1,55% | 42,02 | 43,75 | 42,57 | 42,40 | 42,53 | 6.842 | 246.650.886 |
| 15/5/2026 | 43,49 | 43,20 | -1,50% | 42,84 | 43,50 | 43,23 | 43,20 | 43,30 | 5.406 | 205.334.786 |
| 14/5/2026 | 43,85 | 43,86 | +1,76% | 43,55 | 44,48 | 44,02 | 43,86 | 43,88 | 4.379 | 158.278.778 |
| 13/5/2026 | 43,40 | 43,10 | -0,35% | 42,20 | 43,50 | 42,84 | 43,10 | 43,19 | 6.092 | 250.200.915 |
| 12/5/2026 | 44,15 | 43,25 | -1,97% | 43,06 | 44,16 | 43,49 | 43,25 | 43,42 | 6.635 | 260.470.572 |
| 11/5/2026 | 45,37 | 44,12 | -3,03% | 44,05 | 45,45 | 44,55 | 44,12 | 44,17 | 7.063 | 294.980.740 |
| 8/5/2026 | 44,90 | 45,50 | +2,59% | 44,67 | 46,55 | 45,91 | 45,50 | 45,60 | 5.450 | 214.382.022 |
| 7/5/2026 | 44,93 | 44,35 | -1,29% | 44,35 | 45,00 | 44,65 | 44,35 | 44,38 | 5.097 | 200.077.564 |
| 6/5/2026 | 44,06 | 44,93 | +3,10% | 44,06 | 45,34 | 44,91 | 44,93 | 44,98 | 5.878 | 201.511.995 |
| 5/5/2026 | 44,51 | 43,58 | -1,69% | 43,50 | 44,70 | 44,05 | 43,58 | 43,64 | 6.966 | 268.535.725 |
| 4/5/2026 | 45,25 | 44,33 | -1,66% | 44,05 | 45,45 | 44,50 | 44,33 | 44,40 | 8.057 | 338.750.170 |
| 30/4/2026 | 44,67 | 45,08 | +1,94% | 44,11 | 45,47 | 44,86 | 45,08 | 45,10 | 7.572 | 303.615.951 |
| 29/4/2026 | 46,27 | 44,22 | -6,15% | 43,91 | 46,73 | 44,96 | 44,22 | 44,24 | 14.174 | 540.194.064 |
| 28/4/2026 | 47,90 | 47,12 | -1,79% | 47,04 | 47,98 | 47,40 | 47,12 | 47,21 | 4.617 | 169.281.588 |
| 27/4/2026 | 48,24 | 47,98 | +0,44% | 47,65 | 48,51 | 48,10 | 47,98 | 48,14 | 4.402 | 190.422.279 |
| 24/4/2026 | 48,77 | 47,77 | -1,83% | 47,40 | 49,05 | 47,89 | 47,77 | 47,84 | 4.424 | 175.597.763 |
| 23/4/2026 | 47,44 | 48,66 | +2,68% | 47,39 | 49,00 | 48,51 | 48,52 | 48,66 | 6.159 | 208.368.979 |
| 22/4/2026 | 48,69 | 47,39 | -2,59% | 46,65 | 48,93 | 47,65 | 47,39 | 47,41 | 6.342 | 285.157.125 |
| 20/4/2026 | 48,81 | 48,65 | -0,02% | 48,27 | 49,00 | 48,68 | 48,65 | 48,68 | 4.804 | 178.093.615 |
| 17/4/2026 | 48,83 | 48,66 | +0,68% | 48,60 | 49,96 | 49,20 | 48,66 | 48,78 | 5.612 | 182.940.387 |
| 16/4/2026 | 50,36 | 48,33 | -3,34% | 48,20 | 50,50 | 48,85 | 48,33 | 48,50 | 6.002 | 248.617.682 |
| 15/4/2026 | 51,90 | 50,00 | -3,16% | 49,34 | 52,07 | 50,09 | 49,93 | 50,00 | 7.046 | 300.373.999 |
| 14/4/2026 | 52,18 | 51,63 | -0,71% | 50,58 | 52,40 | 51,54 | 51,63 | 51,78 | 5.165 | 209.750.913 |
| 13/4/2026 | 52,85 | 52,00 | -1,37% | 52,00 | 52,85 | 52,39 | 52,00 | 52,27 | 5.818 | 210.418.882 |
| 10/4/2026 | 52,50 | 52,72 | -0,17% | 52,30 | 53,34 | 52,74 | 52,69 | 52,72 | 4.604 | 169.767.254 |
| 9/4/2026 | 52,64 | 52,81 | +0,21% | 51,91 | 52,88 | 52,52 | 52,75 | 52,81 | 4.643 | 184.850.510 |
| 8/4/2026 | 51,18 | 52,70 | +3,88% | 51,18 | 52,88 | 52,40 | 52,66 | 52,70 | 5.797 | 280.073.021 |
| 7/4/2026 | 50,62 | 50,73 | +0,46% | 49,60 | 50,73 | 50,16 | 50,65 | 50,73 | 4.057 | 159.110.673 |
| 6/4/2026 | 50,32 | 50,50 | +0,50% | 50,08 | 50,92 | 50,53 | 50,50 | 50,74 | 4.584 | 207.008.082 |
| 2/4/2026 | 50,71 | 50,25 | -0,93% | 49,40 | 51,45 | 50,43 | 50,25 | 50,35 | 4.094 | 177.336.161 |
| 1/4/2026 | 51,30 | 50,72 | -0,39% | 50,72 | 51,60 | 51,15 | 50,72 | 50,96 | 5.511 | 241.653.044 |
| 31/3/2026 | 49,29 | 50,92 | +3,92% | 49,05 | 51,34 | 50,45 | 50,80 | 50,92 | 4.982 | 249.371.333 |
| 30/3/2026 | 47,65 | 49,00 | +3,16% | 47,50 | 49,74 | 48,98 | 49,00 | 49,11 | 5.207 | 240.995.591 |
| 27/3/2026 | 47,52 | 47,50 | +0,11% | 46,95 | 47,67 | 47,25 | 47,33 | 47,50 | 2.995 | 130.275.711 |
| 26/3/2026 | 48,00 | 47,45 | -1,43% | 47,34 | 48,35 | 47,79 | 47,45 | 47,65 | 3.305 | 144.872.079 |
| 25/3/2026 | 48,20 | 48,14 | +1,67% | 47,72 | 48,97 | 48,36 | 48,14 | 48,30 | 3.856 | 172.365.165 |
| 24/3/2026 | 47,25 | 47,35 | +0,19% | 46,56 | 47,60 | 47,11 | 47,35 | 47,40 | 3.918 | 155.515.539 |
| 23/3/2026 | 46,34 | 47,26 | +3,53% | 46,31 | 47,80 | 47,16 | 47,26 | 47,48 | 4.618 | 191.102.283 |
| 20/3/2026 | 46,59 | 45,65 | -2,12% | 45,45 | 46,60 | 45,84 | 45,65 | 45,74 | 4.443 | 186.798.924 |
| 19/3/2026 | 45,50 | 46,64 | +0,56% | 45,01 | 46,81 | 45,87 | 46,62 | 46,64 | 4.640 | 177.465.408 |
| 18/3/2026 | 46,20 | 46,38 | +1,05% | 45,95 | 46,75 | 46,32 | 46,20 | 46,38 | 3.425 | 135.808.122 |
| 17/3/2026 | 45,97 | 45,90 | +0,07% | 45,75 | 47,29 | 46,37 | 45,90 | 46,10 | 4.158 | 147.573.045 |
| 16/3/2026 | 46,71 | 45,87 | -0,80% | 45,57 | 47,20 | 46,14 | 45,85 | 45,87 | 5.467 | 207.986.120 |
| 13/3/2026 | 46,19 | 46,24 | +1,36% | 45,94 | 46,90 | 46,33 | 46,24 | 46,27 | 4.582 | 164.509.871 |
| 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 |