WEG ON

WEGE3
🏛️ brazil →
36.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 37.55 37.70 36.98 37.23 6.4M
2022-12-28 36.95 38.02 36.92 37.42 5.4M
2022-12-27 37.22 37.24 36.53 36.75 4.7M
2022-12-26 37.06 37.45 36.65 36.92 2.3M
2022-12-23 37.86 38.07 36.81 37.22 9.5M
2022-12-22 37.17 37.80 37.17 37.65 5.6M
2022-12-21 37.30 37.55 36.69 37.13 6.9M
2022-12-20 36.84 37.84 36.84 37.15 7.6M
2022-12-19 36.44 37.15 36.40 36.85 6.6M
2022-12-16 35.71 36.25 35.49 36.15 12.1M
2022-12-15 35.24 36.38 35.10 35.80 8.1M
2022-12-14 34.56 36.16 34.43 35.78 14.2M
2022-12-13 34.82 35.94 34.22 34.55 10.2M
2022-12-12 35.67 35.76 34.42 34.82 10.7M
2022-12-09 35.93 36.31 35.67 35.82 4.3M
2022-12-08 35.74 36.38 35.43 35.91 5.7M
2022-12-07 36.41 36.69 35.57 35.97 5.0M
2022-12-06 36.69 36.77 35.64 36.41 5.6M
2022-12-05 36.69 36.97 35.95 36.30 6.9M
2022-12-02 37.05 38.02 36.55 37.32 6.6M
2022-12-01 37.47 37.99 36.69 36.98 7.0M
2022-11-30 36.46 37.94 36.28 37.70 12.5M
2022-11-29 36.18 37.22 35.22 36.46 9.1M
2022-11-28 37.53 37.53 36.03 36.25 8.0M
2022-11-25 38.46 38.47 37.32 37.80 4.7M
2022-11-24 37.90 39.22 37.76 38.44 5.5M
2022-11-23 37.49 37.96 37.12 37.65 5.5M
2022-11-22 38.33 38.67 37.02 37.61 8.0M
2022-11-21 38.08 38.52 37.57 38.18 4.9M
2022-11-18 38.25 38.94 37.80 37.98 6.7M
2022-11-17 37.04 38.44 36.27 38.24 8.2M
2022-11-16 39.06 39.33 37.05 37.42 14.8M
2022-11-14 38.67 39.80 38.32 39.31 6.1M
2022-11-11 37.84 38.98 37.10 38.66 9.5M
2022-11-10 38.82 39.40 36.98 37.93 18.5M
2022-11-09 39.40 40.31 38.81 39.25 8.8M
2022-11-08 39.54 41.01 39.14 39.44 13.4M
2022-11-07 38.96 40.50 38.96 39.54 10.9M
2022-11-04 38.96 40.11 38.95 39.44 12.2M
2022-11-03 37.57 39.15 36.74 38.86 8.9M
2022-11-01 38.72 39.15 37.86 38.10 11.3M
2022-10-31 36.45 39.25 36.21 38.94 12.5M
2022-10-28 37.35 37.95 36.62 37.19 7.3M
2022-10-27 36.57 38.10 36.28 37.54 10.8M
2022-10-26 35.57 37.67 35.39 36.72 28.6M
2022-10-25 33.63 34.65 33.58 33.89 11.5M
2022-10-24 33.70 33.99 33.22 33.76 8.6M
2022-10-21 33.49 34.33 33.33 34.03 6.5M
2022-10-20 33.59 33.68 33.07 33.51 7.3M
2022-10-19 33.33 33.62 33.14 33.50 4.2M
2022-10-18 32.85 33.87 32.84 33.41 9.4M
2022-10-17 31.80 32.79 31.55 32.49 7.6M
2022-10-14 32.37 32.72 31.28 31.77 6.2M
2022-10-13 32.46 32.87 31.94 32.36 6.1M
2022-10-11 33.06 33.49 32.62 32.77 6.2M
2022-10-10 32.46 33.25 32.45 33.13 5.9M
2022-10-07 32.60 32.72 31.92 32.24 4.1M
2022-10-06 32.86 33.04 32.54 32.61 5.3M
2022-10-05 32.25 32.82 31.57 32.55 6.5M
2022-10-04 32.68 33.01 31.83 32.14 5.9M
2022-10-03 31.26 32.51 30.29 32.46 14.7M
2022-09-30 29.83 31.11 29.54 31.07 15.9M
2022-09-29 29.01 29.24 28.60 29.14 9.3M
2022-09-28 29.05 29.62 28.82 29.31 5.9M
2022-09-27 29.74 29.78 28.91 29.05 7.2M
2022-09-26 29.32 29.87 29.31 29.51 6.7M
2022-09-23 29.37 29.62 29.10 29.51 5.9M
2022-09-22 30.27 30.30 29.04 29.94 8.9M
2022-09-21 29.93 30.48 29.61 30.10 6.3M
2022-09-20 29.61 30.35 29.59 30.05 7.3M
2022-09-19 29.39 29.91 29.02 29.54 5.4M
2022-09-16 28.77 29.58 28.48 29.43 12.5M
2022-09-15 29.49 29.50 28.79 28.97 3.3M
2022-09-14 29.53 29.84 29.23 29.56 4.6M
2022-09-13 30.19 30.42 29.37 29.55 7.9M
2022-09-12 29.69 31.11 29.62 30.62 8.1M
2022-09-09 29.25 29.80 29.24 29.40 3.2M
2022-09-08 29.24 29.63 28.67 29.16 6.1M
2022-09-06 29.85 30.11 28.98 29.24 7.8M
2022-09-05 29.33 30.33 29.26 29.83 7.4M
2022-09-02 27.59 29.23 27.42 29.16 15.5M
2022-09-01 27.34 27.68 26.68 27.43 7.7M
2022-08-31 27.71 27.80 27.26 27.35 11.2M
2022-08-30 27.53 27.66 27.15 27.44 11.9M
2022-08-29 27.72 27.76 27.12 27.42 6.3M
2022-08-26 28.21 28.25 27.65 27.85 6.2M
2022-08-25 28.06 28.40 27.90 27.98 5.5M
2022-08-24 27.89 28.30 27.78 27.83 5.4M
2022-08-23 27.97 28.07 27.58 27.84 8.8M
2022-08-22 28.57 28.63 27.85 27.98 7.2M
2022-08-19 29.66 29.95 28.76 28.85 7.7M
2022-08-18 29.51 30.03 29.47 29.81 4.3M
2022-08-17 29.39 29.65 28.96 29.41 6.1M
2022-08-16 29.33 29.91 29.33 29.57 5.0M
2022-08-15 29.70 29.96 29.14 29.33 7.4M
2022-08-12 29.31 29.93 28.95 29.87 8.4M
2022-08-11 29.89 29.96 28.90 29.12 6.3M
2022-08-10 28.96 29.90 28.80 29.66 8.1M
2022-08-09 28.84 29.13 28.22 28.59 5.9M
2022-08-08 28.28 29.18 28.20 28.74 9.0M
2022-08-05 27.79 28.17 27.67 27.87 4.0M
2022-08-04 27.43 27.91 27.16 27.85 5.4M
2022-08-03 27.41 27.53 26.95 27.18 6.6M
2022-08-02 26.92 27.64 26.79 27.43 7.2M
2022-08-01 27.10 27.72 26.84 26.95 8.1M
2022-07-29 26.98 27.68 26.95 27.10 10.1M
2022-07-28 26.07 27.20 26.01 27.00 9.2M
2022-07-27 25.50 25.98 25.38 25.97 5.4M
2022-07-26 25.61 25.81 25.25 25.33 6.0M
2022-07-25 25.05 25.89 25.04 25.60 10.2M
2022-07-22 24.51 25.23 24.21 24.85 10.8M
2022-07-21 25.05 25.07 24.05 24.36 12.1M
2022-07-20 25.97 26.14 24.78 24.99 14.7M
2022-07-19 25.24 26.11 25.11 25.93 7.0M
2022-07-18 25.87 26.14 25.02 25.12 6.2M
2022-07-15 25.38 25.76 24.86 25.53 6.5M
2022-07-14 25.43 25.80 25.04 25.39 6.6M
2022-07-13 25.32 26.05 24.96 25.71 7.1M
2022-07-12 25.51 25.84 25.36 25.57 5.2M
2022-07-11 25.86 25.92 25.36 25.56 6.1M
2022-07-08 26.65 26.69 25.88 26.32 5.5M
2022-07-07 26.31 26.83 25.87 26.65 8.5M
2022-07-06 26.17 27.08 25.99 26.16 11.5M
2022-07-05 25.40 26.26 25.20 26.08 9.2M
2022-07-04 25.57 26.01 25.51 25.57 4.0M
2022-07-01 25.53 25.96 24.99 25.58 7.3M
2022-06-30 24.81 25.66 24.64 25.53 10.7M
2022-06-29 25.28 25.52 25.02 25.13 4.7M
2022-06-28 25.16 25.60 24.97 25.24 5.8M
2022-06-27 25.73 25.77 24.98 25.03 6.1M
2022-06-24 25.12 26.00 24.93 25.50 11.4M
2022-06-23 24.97 25.39 24.63 24.97 10.2M
2022-06-22 24.19 25.25 23.95 24.85 13.4M
2022-06-21 23.35 24.46 23.14 24.38 21.0M
2022-06-20 22.57 23.58 22.55 23.23 16.0M
2022-06-17 22.71 22.77 21.99 22.00 16.8M
2022-06-15 23.62 23.62 22.79 23.13 15.8M
2022-06-14 22.99 23.61 22.83 23.37 10.2M
2022-06-13 22.84 23.11 22.66 22.96 14.0M
2022-06-10 23.61 23.75 23.00 23.13 9.1M
2022-06-09 23.52 24.15 23.21 23.63 12.4M
2022-06-08 24.83 24.90 23.52 23.52 15.1M
2022-06-07 24.81 25.12 24.77 25.01 6.1M
2022-06-06 25.16 25.48 24.83 25.04 5.5M
2022-06-03 25.38 25.38 24.87 24.98 4.5M
2022-06-02 25.58 25.70 24.98 25.41 6.3M
2022-06-01 24.72 25.51 24.44 25.30 7.3M
2022-05-31 24.70 24.83 24.27 24.49 29.8M
2022-05-30 25.58 25.62 24.47 24.65 7.4M
2022-05-27 24.85 25.45 24.68 25.31 8.0M
2022-05-26 24.46 25.08 24.34 24.81 7.9M
2022-05-25 24.94 25.06 24.03 24.43 11.0M
2022-05-24 25.38 25.56 24.80 25.17 8.5M
2022-05-23 25.11 25.79 25.05 25.64 8.1M
2022-05-20 24.80 25.19 24.66 25.08 9.3M
2022-05-19 25.63 25.63 24.63 24.64 9.0M
2022-05-18 25.94 26.08 25.37 25.51 9.3M
2022-05-17 25.61 26.16 25.22 25.97 10.3M
2022-05-16 25.58 25.59 25.01 25.29 7.6M
2022-05-13 25.80 26.12 25.49 25.58 6.2M
2022-05-12 25.20 25.60 24.91 25.49 8.4M
2022-05-11 25.21 25.48 25.00 25.19 8.7M
2022-05-10 26.02 26.12 25.13 25.21 8.2M
2022-05-09 25.96 26.54 25.70 25.73 10.1M
2022-05-06 27.11 27.11 25.99 26.20 13.0M
2022-05-05 27.70 27.87 26.71 27.18 11.0M
2022-05-04 27.41 28.14 27.01 27.93 8.7M
2022-05-03 28.03 28.03 27.27 27.42 9.8M
2022-05-02 28.87 29.23 27.49 27.93 12.2M
2022-04-29 30.42 30.45 28.93 29.05 9.5M
2022-04-28 30.74 30.85 29.78 30.05 7.9M
2022-04-27 29.61 30.71 29.18 30.53 12.9M
2022-04-26 30.09 30.23 28.79 28.94 11.2M
2022-04-25 29.95 30.52 29.84 30.12 5.9M
2022-04-22 29.76 30.41 29.52 30.22 10.6M
2022-04-20 30.34 30.82 30.17 30.33 5.5M
2022-04-19 30.45 30.48 29.60 30.28 12.1M
2022-04-18 31.03 31.24 30.31 30.80 6.9M
2022-04-14 31.43 31.74 30.96 31.16 4.7M
2022-04-13 31.50 31.69 31.09 31.43 7.5M
2022-04-12 31.65 32.07 31.11 31.24 7.8M
2022-04-11 32.54 32.83 31.42 31.42 8.7M
2022-04-08 32.82 33.42 32.49 32.95 5.0M
2022-04-07 33.13 33.33 32.78 32.93 5.0M
2022-04-06 33.15 33.79 32.52 33.13 8.2M
2022-04-05 33.80 34.15 33.36 33.42 4.8M
2022-04-04 34.17 34.17 33.31 33.80 5.4M
2022-04-01 33.97 34.58 33.87 34.15 12.1M
2022-03-31 33.17 34.07 33.17 33.66 11.1M
2022-03-30 32.77 33.19 32.68 32.96 5.6M
2022-03-29 32.82 33.21 32.59 32.77 6.3M
2022-03-28 31.85 32.76 31.61 32.43 8.7M
2022-03-25 32.08 32.37 31.26 31.70 7.1M
2022-03-24 31.75 32.28 31.48 31.94 7.0M
2022-03-23 31.74 31.91 31.22 31.57 8.5M
2022-03-22 31.80 32.27 31.54 31.81 7.0M
2022-03-21 31.96 32.09 30.86 31.38 8.4M
2022-03-18 31.84 32.19 31.34 32.09 12.3M
2022-03-17 30.85 32.06 30.38 31.91 10.1M
2022-03-16 29.21 30.87 28.66 30.83 12.7M
2022-03-15 29.79 30.81 29.02 29.12 10.0M
2022-03-14 30.26 30.43 29.83 29.91 4.2M
2022-03-11 30.68 30.92 29.99 30.26 4.6M
2022-03-10 31.21 31.23 30.06 30.58 6.9M
2022-03-09 30.71 31.67 30.40 31.50 8.9M
2022-03-08 29.96 30.95 29.96 30.44 9.6M
2022-03-07 29.90 30.82 29.74 29.96 11.3M
2022-03-04 30.13 31.12 29.95 30.38 9.3M
2022-03-03 29.16 30.26 29.05 30.13 10.2M
2022-03-02 28.34 29.68 28.30 29.16 10.5M
2022-02-25 27.94 28.79 27.77 28.34 13.6M
2022-02-24 27.52 29.34 27.30 29.09 10.0M
2022-02-23 29.38 29.93 28.28 28.38 7.3M
2022-02-22 29.57 29.85 29.30 29.30 5.1M
2022-02-21 29.58 29.66 29.13 29.29 4.8M
2022-02-18 30.38 30.55 29.24 29.37 6.7M
2022-02-17 31.10 31.35 30.12 30.20 8.1M
2022-02-16 32.52 32.68 30.32 30.84 20.7M
2022-02-15 30.55 32.40 30.51 32.40 11.8M
2022-02-14 29.07 30.49 29.07 29.99 11.0M
2022-02-11 29.36 29.57 29.03 29.10 9.4M
2022-02-10 29.85 30.10 29.19 29.30 8.6M
2022-02-09 30.09 30.52 29.83 29.85 5.0M
2022-02-08 30.32 30.49 29.61 29.78 6.4M
2022-02-07 30.45 30.88 30.07 30.55 5.0M
2022-02-04 30.51 30.53 29.99 30.40 5.2M
2022-02-03 31.35 31.64 30.42 30.50 5.5M
2022-02-02 31.74 32.44 31.20 31.30 4.9M
2022-02-01 31.63 32.21 31.30 31.59 4.5M
2022-01-31 31.17 32.02 30.97 31.69 7.2M
2022-01-28 31.86 31.86 30.51 31.16 9.0M
2022-01-27 30.54 32.02 30.30 31.93 10.4M
2022-01-26 30.00 30.88 29.82 30.29 12.2M
2022-01-25 29.43 29.90 29.19 29.76 7.0M
2022-01-24 30.10 30.11 28.90 29.46 10.7M
2022-01-21 30.24 30.30 29.68 30.16 6.5M
2022-01-20 30.12 30.72 29.90 30.29 6.3M
2022-01-19 30.36 30.84 30.00 30.05 6.7M
2022-01-18 29.87 30.33 29.45 30.09 9.9M
2022-01-17 30.16 30.33 29.59 29.91 5.2M
2022-01-14 28.57 30.41 28.31 30.25 12.7M
2022-01-13 29.72 29.89 28.53 28.53 12.6M
2022-01-12 28.57 29.95 28.27 29.78 10.8M
2022-01-11 28.09 28.64 27.72 28.61 7.3M
2022-01-10 28.88 29.02 27.90 28.14 7.8M
2022-01-07 29.78 29.89 28.87 28.98 6.2M
2022-01-06 29.78 30.53 29.52 29.73 6.0M
2022-01-05 31.29 31.29 29.66 29.74 8.4M
2022-01-04 31.75 31.86 31.28 31.39 4.5M
2022-01-03 32.24 32.99 31.55 31.55 5.5M