La bourse est fermée

WEG S.A. (WEGE3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
38,34-0,21 (-0,54 %)
À partir de 02:06PM BRT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202438,4938,7238,0638,3438,341 996 000
27 mars 202438,7638,9338,2438,5538,554 968 600
26 mars 202438,9439,3838,6638,7838,787 648 500
25 mars 202439,5639,6838,9839,0439,043 554 400
25 mars 20240.057765 Dividende
22 mars 202439,3940,0239,3139,7439,685 473 300
21 mars 202438,7939,8738,7539,4339,379 309 100
20 mars 202438,9138,9738,6038,8338,774 640 600
19 mars 202438,1038,9438,0238,7638,708 934 600
18 mars 202437,9538,1637,6838,0037,945 536 500
15 mars 202438,1638,8337,5538,0037,949 875 600
14 mars 202437,6938,0537,5937,7937,744 046 200
13 mars 202437,5538,1637,5038,0237,964 603 100
12 mars 202437,2237,8837,1537,6137,565 878 500
11 mars 202436,6837,3336,6537,1637,113 755 200
08 mars 202436,8537,1436,5636,9236,872 724 400
07 mars 202437,0037,1136,5236,9036,853 489 600
06 mars 202437,4037,5437,0337,1337,084 409 400
05 mars 202437,1437,5536,9237,4337,386 135 700
04 mars 202437,2237,4336,6737,1437,094 485 100
01 mars 202436,7837,5836,7737,2937,246 122 500
29 févr. 202436,7637,0936,5736,6936,647 661 800
28 févr. 202436,9037,0536,6136,9136,863 790 300
27 févr. 202436,6237,0836,2536,9636,915 350 600
26 févr. 202435,8736,8935,6636,5736,528 763 800
26 févr. 20240.297943 Dividende
23 févr. 202435,5036,3835,3835,9835,638 754 900
22 févr. 202436,5536,7934,9435,4735,1312 996 800
21 févr. 202435,8636,6335,5136,6336,2723 108 000
20 févr. 202433,4434,4133,2634,2733,948 284 100
19 févr. 202433,3333,4933,0533,4933,162 780 000
16 févr. 202433,4033,5733,1533,4033,086 446 000
15 févr. 202433,7033,8733,0333,2132,894 843 200
14 févr. 202433,3733,7633,2933,5333,204 030 600
09 févr. 202433,7933,8033,2733,3733,054 039 600
08 févr. 202433,4533,8633,3533,8033,475 247 100
07 févr. 202433,3733,9033,2233,6333,304 950 400
06 févr. 202433,3533,6832,9033,2432,925 566 400
05 févr. 202432,5933,4232,5033,2632,947 346 000
02 févr. 202432,6432,9932,2532,5932,276 217 700
01 févr. 202432,3733,2232,0932,6332,319 860 000
31 janv. 202433,0033,1932,2532,3432,036 014 500
30 janv. 202433,3033,4732,7532,9932,674 833 100
29 janv. 202433,1533,7733,1233,2532,934 135 300
26 janv. 202433,4033,5033,0433,1732,853 828 900
25 janv. 202433,4833,6133,2133,2532,934 835 300
24 janv. 202433,9533,9533,3633,4733,146 881 200
23 janv. 202433,5133,8133,3933,7733,445 512 800
22 janv. 202433,4933,6633,2033,3833,063 767 000
19 janv. 202433,3333,9432,6333,4833,156 901 200
18 janv. 202433,4533,5632,9033,1432,824 085 900
17 janv. 202433,4333,5833,1733,4033,084 706 900
16 janv. 202434,2034,2133,4733,6133,287 196 800
15 janv. 202434,6734,7934,2134,3233,992 592 600
12 janv. 202434,8035,0934,4834,6734,334 474 600
11 janv. 202435,2235,3834,8034,8234,484 883 200
10 janv. 202435,3635,5735,2435,3234,983 191 100
09 janv. 202435,8035,9835,0435,1734,835 964 800
08 janv. 202435,8636,3035,6436,0635,713 433 300
05 janv. 202436,0336,3535,5735,9735,629 274 700
04 janv. 202436,7037,1036,2636,3636,015 461 100
03 janv. 202436,3837,2936,3836,8536,496 435 500
02 janv. 202436,9137,0536,3336,5736,213 991 200
28 déc. 202336,8437,2236,7136,9136,553 536 300
27 déc. 202336,7236,9936,5136,8436,482 730 800
26 déc. 202336,5736,9236,4536,7236,363 173 100
22 déc. 202336,3936,5536,1736,5136,164 733 200
21 déc. 202336,5036,5036,0836,3936,044 939 500
20 déc. 202336,3636,7436,1636,1635,816 796 400
19 déc. 202336,1236,6236,0536,4236,074 893 400
18 déc. 202336,2036,4935,9436,0435,695 052 100
18 déc. 20230.071941 Dividende
15 déc. 202336,5036,7736,0336,0335,6111 388 200
14 déc. 202336,3736,5335,8836,3035,885 864 700
13 déc. 202334,8836,1534,6236,0635,646 245 100
12 déc. 202334,9035,1234,7635,0334,623 469 600
11 déc. 202334,6435,3534,5734,8734,464 105 000
08 déc. 202335,3635,5434,3534,6534,245 927 600
07 déc. 202335,4835,8035,0235,3634,954 183 000
06 déc. 202335,4336,1035,3135,3934,985 700 700
05 déc. 202334,7735,5434,7635,3034,895 143 900
04 déc. 202334,3535,2834,3034,7634,355 514 000
01 déc. 202334,1934,8934,1734,7834,375 005 000
30 nov. 202334,1734,3333,7434,1933,798 086 700
29 nov. 202334,4034,5734,1034,1333,733 021 400
28 nov. 202334,1334,5733,8334,3733,975 627 600
27 nov. 202333,7234,2933,2334,1433,744 968 000
24 nov. 202334,0034,1933,7233,7233,332 542 400
23 nov. 202334,1034,1233,8434,0633,663 008 100
22 nov. 202333,7034,3433,6834,1033,705 651 700
21 nov. 202333,4533,6633,2133,6633,274 985 800
20 nov. 202333,2633,5433,0433,4833,096 991 600
17 nov. 202333,5133,6732,8533,2632,878 961 500
16 nov. 202333,4633,6233,1833,4833,0910 829 700
14 nov. 202332,9533,6032,7033,4633,078 465 100
13 nov. 202333,0833,0832,4532,7232,347 939 500
10 nov. 202332,5633,4132,4533,1732,787 267 300
09 nov. 202332,5132,7032,2032,4132,035 700 600
08 nov. 202332,7032,8732,2632,4532,076 569 200
07 nov. 202333,2133,2832,6332,7832,4015 716 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...