O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

WEGE3F - WEG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 45,78 45,99 +0,17% 45,50 46,18 45,89 45,90 45,99 2.615 109.723.292
16/4/2025 45,80 45,91 -0,15% 45,22 46,09 45,72 45,84 45,91 2.525 126.450.862
15/4/2025 45,85 45,98 +0,72% 45,52 46,34 45,92 45,93 45,98 3.322 138.211.141
14/4/2025 45,11 45,65 +1,06% 45,09 45,85 45,46 45,55 45,65 3.948 150.900.785
11/4/2025 44,90 45,17 +0,78% 44,75 45,35 45,06 45,16 45,17 4.582 127.970.996
10/4/2025 45,42 44,82 -1,41% 44,34 45,69 44,85 44,82 44,92 3.269 144.813.018
9/4/2025 43,60 45,46 +3,32% 43,52 46,10 44,82 45,43 45,46 4.495 192.432.759
8/4/2025 44,34 44,00 +0,41% 43,74 44,80 44,17 43,99 44,00 4.180 177.278.616
7/4/2025 42,90 43,82 +0,32% 42,66 44,10 43,43 43,82 43,90 7.102 259.205.429
4/4/2025 44,27 43,68 -1,56% 42,74 45,00 43,50 43,66 43,68 7.754 249.713.877
3/4/2025 44,49 44,37 -1,07% 44,07 45,23 44,43 44,35 44,37 4.630 208.599.716
2/4/2025 45,45 44,85 -0,60% 44,57 45,50 45,03 44,80 44,85 5.411 180.217.573
1/4/2025 45,40 45,12 -0,38% 44,83 45,79 45,26 45,12 45,23 4.653 194.532.733
31/3/2025 45,66 45,29 -1,39% 45,18 45,79 45,42 45,28 45,29 5.364 174.691.388
28/3/2025 46,37 45,93 -2,17% 45,65 46,39 45,88 45,91 45,94 4.837 192.247.464
27/3/2025 47,00 46,95 +0,43% 46,17 47,10 46,59 46,30 46,95 4.364 160.337.536
26/3/2025 47,02 46,75 -0,45% 46,18 47,25 46,53 46,75 46,79 4.873 207.390.978
25/3/2025 47,56 46,96 -1,10% 46,93 47,65 47,20 46,95 46,96 4.485 157.028.410
24/3/2025 47,69 47,48 -1,27% 47,01 47,84 47,44 47,48 47,52 5.871 150.952.655
21/3/2025 48,00 48,09 +0,19% 47,24 48,15 47,79 47,87 48,09 4.176 179.653.687
20/3/2025 48,25 48,00 -0,41% 47,83 48,40 48,05 47,99 48,00 4.285 152.672.621
19/3/2025 47,79 48,20 +0,98% 47,71 48,22 48,05 48,10 48,20 4.251 160.111.805
18/3/2025 47,64 47,73 +0,19% 46,84 47,94 47,54 47,72 47,73 3.747 168.365.508
17/3/2025 46,98 47,64 +2,06% 46,80 48,08 47,53 47,58 47,64 5.218 204.282.779
14/3/2025 46,78 46,68 -0,17% 46,05 47,03 46,52 46,66 46,68 4.801 214.587.563
13/3/2025 47,20 46,76 -0,74% 46,31 47,48 46,71 46,75 46,76 4.246 165.602.512
12/3/2025 46,80 47,11 +0,92% 46,60 47,52 47,10 47,11 47,28 5.203 180.274.426
11/3/2025 47,63 46,68 -2,14% 46,50 47,73 46,97 46,68 46,70 5.286 219.249.029
10/3/2025 47,82 47,70 -0,36% 47,05 48,00 47,46 47,54 47,70 4.975 218.720.871
7/3/2025 47,39 47,87 +1,63% 46,99 48,34 47,85 47,87 48,00 5.412 221.384.979
6/3/2025 47,65 47,10 -1,11% 46,30 47,99 46,93 47,10 47,16 7.349 273.214.807
5/3/2025 48,12 47,63 -1,71% 47,36 48,38 47,75 47,51 47,63 4.218 202.514.914
28/2/2025 48,80 48,46 -1,00% 47,91 48,90 48,39 48,35 48,46 5.575 240.557.318
27/2/2025 48,17 48,95 +2,09% 47,93 49,45 48,52 48,95 49,00 5.791 302.479.051
26/2/2025 50,17 47,95 -8,37% 47,76 50,17 48,79 47,95 47,99 15.638 829.094.700
25/2/2025 52,11 52,33 +0,63% 51,90 52,72 52,33 52,30 52,33 4.310 168.454.748
24/2/2025 52,92 52,00 -2,03% 51,50 53,25 52,37 51,84 52,00 5.038 204.055.229
21/2/2025 52,40 53,08 +2,08% 51,50 53,08 52,08 52,50 53,08 5.004 205.933.733
20/2/2025 52,42 52,00 -0,55% 51,86 52,59 52,02 51,93 52,00 2.975 153.252.471
19/2/2025 52,80 52,29 -1,38% 51,93 53,08 52,27 52,15 52,29 3.665 186.972.548
18/2/2025 52,65 53,02 +0,93% 52,55 53,76 53,15 52,82 53,02 2.875 175.625.298
17/2/2025 53,40 52,53 -2,51% 52,45 53,70 52,70 52,50 52,53 4.816 237.507.400
14/2/2025 52,77 53,88 +2,55% 52,70 54,20 53,30 53,68 53,88 4.517 187.740.884
13/2/2025 52,68 52,54 -0,66% 51,99 53,00 52,36 52,45 52,54 3.809 169.605.686
12/2/2025 52,77 52,89 -0,53% 51,60 53,09 52,34 52,83 52,89 4.048 238.761.603
11/2/2025 54,28 53,17 -2,04% 52,84 54,48 53,31 53,05 53,17 5.040 239.386.696
10/2/2025 53,94 54,28 +0,71% 53,60 54,43 54,05 54,22 54,28 3.906 157.313.488
7/2/2025 54,89 53,90 -1,80% 53,62 54,90 54,06 53,85 53,90 3.055 151.181.239
6/2/2025 54,47 54,89 +1,24% 53,70 54,89 54,24 54,54 54,89 2.856 168.282.101
5/2/2025 54,06 54,22 +0,11% 54,06 54,95 54,54 54,22 54,43 2.705 162.590.715
4/2/2025 53,90 54,16 +0,26% 53,90 54,61 54,26 54,00 54,16 4.532 179.258.479
3/2/2025 54,83 54,02 -1,98% 53,68 54,99 54,14 53,72 54,02 6.497 250.205.552
31/1/2025 56,21 55,11 -1,97% 54,73 56,40 55,43 55,11 55,40 3.616 185.406.864
30/1/2025 54,76 56,22 +3,16% 54,50 56,35 55,82 55,91 56,22 3.402 212.196.693
29/1/2025 53,90 54,50 +0,68% 53,58 55,73 54,79 54,50 54,63 3.498 226.027.898
28/1/2025 54,00 54,13 +1,25% 53,77 55,38 54,19 54,10 54,13 3.977 271.841.557
27/1/2025 56,80 53,46 -7,59% 52,86 57,49 53,87 53,46 53,47 8.906 621.891.718
24/1/2025 57,09 57,85 +0,78% 56,40 57,89 57,46 57,64 57,85 3.287 180.841.586
23/1/2025 56,44 57,40 +1,68% 56,36 57,40 56,80 57,16 57,40 2.854 162.748.376
22/1/2025 55,62 56,45 +1,49% 55,50 56,45 56,21 56,15 56,45 3.053 165.791.579
21/1/2025 54,71 55,62 +0,67% 54,53 55,95 55,37 55,43 55,62 4.698 176.947.528
20/1/2025 54,05 55,25 +2,30% 53,90 55,26 54,63 55,20 55,25 6.172 185.295.822
17/1/2025 53,67 54,01 +0,93% 53,36 54,10 53,74 53,90 54,01 3.017 131.755.769
16/1/2025 54,15 53,51 -1,22% 53,23 54,40 53,68 53,51 53,95 3.421 144.706.879
15/1/2025 53,20 54,17 +2,87% 52,75 54,25 53,39 54,07 54,17 3.854 156.225.637
14/1/2025 53,36 52,66 -1,11% 52,56 53,52 52,98 52,66 52,76 3.550 143.685.833
13/1/2025 53,55 53,25 +0,23% 52,70 53,87 53,20 52,85 53,25 3.863 153.216.818
10/1/2025 53,90 53,13 -1,61% 52,90 54,44 53,44 53,13 53,26 3.018 153.247.304
9/1/2025 53,21 54,00 +1,43% 53,20 54,43 53,98 54,00 54,39 3.183 152.191.403
8/1/2025 53,55 53,24 -0,36% 53,00 54,40 53,69 53,00 53,24 3.568 169.369.681
7/1/2025 52,77 53,43 +2,22% 52,47 53,63 53,20 53,43 53,54 4.395 184.098.634
6/1/2025 52,90 52,27 -0,19% 51,70 52,98 52,22 52,27 52,34 5.010 221.291.821
3/1/2025 52,46 52,37 -0,51% 52,25 53,10 52,65 52,33 52,45 4.321 176.866.137
2/1/2025 52,70 52,64 -0,38% 52,24 53,07 52,69 52,64 52,75 4.583 196.495.973
30/12/2024 53,99 52,84 -2,11% 52,74 53,99 53,17 52,83 52,84 4.500 168.475.761
27/12/2024 54,72 53,98 -1,33% 53,71 55,00 54,04 53,91 53,98 4.170 161.715.614
26/12/2024 54,25 54,71 +0,85% 54,05 54,92 54,58 54,68 54,71 5.484 167.460.092
23/12/2024 55,47 54,25 -2,45% 54,25 56,00 54,66 54,25 54,73 6.789 201.064.478
20/12/2024 56,29 55,61 -1,61% 54,45 56,38 55,20 55,55 55,61 5.174 249.106.543
19/12/2024 57,29 56,52 -0,35% 56,47 58,66 57,68 56,52 56,89 3.604 206.779.684
18/12/2024 57,96 56,72 -2,14% 56,57 58,51 57,72 56,72 57,20 3.087 196.086.346
17/12/2024 57,11 57,96 +1,67% 57,11 58,45 57,94 57,69 57,96 3.903 207.821.423
16/12/2024 57,93 57,01 -1,04% 57,01 58,17 57,77 57,01 57,40 3.316 197.731.940
13/12/2024 57,80 57,61 -0,24% 57,61 58,51 58,10 57,61 57,96 4.187 181.000.778
12/12/2024 58,40 57,75 -1,45% 57,15 58,47 57,82 57,50 57,75 4.691 219.921.175
11/12/2024 56,95 58,60 +3,33% 56,74 59,81 57,93 58,60 58,65 4.897 310.943.599
10/12/2024 55,99 56,71 +1,56% 55,84 57,28 56,80 56,69 56,71 4.229 222.056.096
9/12/2024 55,60 55,84 +0,18% 54,95 55,96 55,74 55,72 55,85 3.820 169.565.426
6/12/2024 54,85 55,74 +1,40% 54,77 55,82 55,45 55,58 55,74 4.883 193.002.033
5/12/2024 55,10 54,97 +0,11% 54,62 55,70 55,04 54,80 54,97 3.485 192.856.137
4/12/2024 54,40 54,91 +0,31% 54,28 55,97 55,21 54,91 55,20 4.477 210.022.203
3/12/2024 53,85 54,74 +1,39% 53,55 54,92 54,52 54,63 54,74 3.427 219.846.552
2/12/2024 53,70 53,99 +0,63% 53,22 54,29 53,87 53,93 53,99 5.556 231.635.048
29/11/2024 52,83 53,65 +2,58% 52,30 54,29 53,56 53,65 54,22 3.630 194.878.528
28/11/2024 51,91 52,30 +0,87% 51,53 53,59 52,59 52,30 53,00 4.031 188.165.531
27/11/2024 53,10 51,85 -1,44% 51,85 53,26 52,43 51,85 52,39 3.465 195.560.602
26/11/2024 52,60 52,61 +0,79% 52,05 53,09 52,61 52,61 52,90 4.261 203.745.099
25/11/2024 54,01 52,20 -2,92% 52,11 54,21 52,81 52,19 52,48 6.328 343.379.888
22/11/2024 53,74 53,77 +0,88% 53,65 54,23 53,92 53,77 54,18 3.236 149.447.478
21/11/2024 54,32 53,30 -1,28% 53,17 54,45 53,61 53,30 53,78 5.185 235.363.726
19/11/2024 54,00 53,99 +0,04% 53,56 54,51 54,05 53,99 54,38 2.798 143.787.626
18/11/2024 54,35 53,97 -0,39% 53,60 54,36 53,99 53,97 54,23 9.158 215.556.477
14/11/2024 54,85 54,18 -1,10% 53,92 54,86 54,27 54,18 54,40 4.182 154.937.874
13/11/2024 55,41 54,78 -1,07% 54,54 55,55 54,90 54,61 54,78 2.864 162.652.136
12/11/2024 55,40 55,37 -0,05% 55,00 55,45 55,23 55,17 55,37 2.513 135.103.076
11/11/2024 54,76 55,40 +0,64% 54,32 55,44 55,07 55,28 55,44 2.641 164.400.331
8/11/2024 55,27 55,05 -1,36% 54,95 55,67 55,24 55,03 55,28 2.556 176.650.499
7/11/2024 56,15 55,81 -0,69% 54,88 56,20 55,66 55,76 55,81 3.002 179.779.155
6/11/2024 55,42 56,20 +0,72% 55,26 56,57 55,94 55,96 56,25 3.432 207.841.245
5/11/2024 56,20 55,80 -0,53% 54,95 56,30 55,57 55,80 55,93 2.795 186.054.583
4/11/2024 55,00 56,10 +2,56% 54,22 56,13 55,35 56,09 56,10 4.063 244.312.850
1/11/2024 54,47 54,70 +0,85% 54,30 55,50 55,07 54,70 55,00 3.414 203.619.234
31/10/2024 54,00 54,24 +0,50% 53,22 54,65 54,13 54,24 54,38 3.554 225.676.333
30/10/2024 55,35 53,97 -5,32% 53,48 55,58 54,12 53,95 53,97 8.362 588.457.629
29/10/2024 56,21 57,00 +1,55% 56,06 57,00 56,52 57,00 57,01 2.666 175.161.430
28/10/2024 56,00 56,13 +1,61% 55,47 56,43 56,04 56,03 56,13 2.727 146.640.640
25/10/2024 56,25 55,24 -1,45% 55,24 56,28 55,81 55,24 55,40 3.279 144.804.483
24/10/2024 56,20 56,05 -0,41% 55,54 56,59 55,94 56,01 56,05 2.130 137.849.147
23/10/2024 55,69 56,28 +0,75% 55,21 56,53 56,03 56,19 56,28 2.631 152.604.569
22/10/2024 55,05 55,86 +1,75% 54,60 55,88 55,37 55,66 55,86 3.023 133.968.180
21/10/2024 55,39 54,90 -0,45% 54,80 55,55 55,11 54,88 54,90 7.540 182.157.338

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.