WEG ON (WEGE3)

WEGE3
🏛️ Brasil →
35.79
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 37.15 37.22 37.07 37.08 96.2K
10:05 37.13 37.20 37.03 37.20 36.5K
10:10 37.20 37.23 37.10 37.14 33.5K
10:15 37.07 37.18 37.06 37.18 46.3K
10:20 37.15 37.16 36.99 36.99 50.2K
10:25 36.99 37.02 36.94 36.97 84.9K
10:30 36.96 37.02 36.92 37.02 88.0K
10:35 37.01 37.03 36.92 36.93 49.6K
10:40 36.93 36.93 36.85 36.87 28.2K
10:45 36.87 36.94 36.86 36.91 39.8K
10:50 36.91 36.96 36.87 36.96 46.8K
10:55 36.96 36.97 36.94 36.95 19.7K
11:00 36.95 36.99 36.95 36.97 22.4K
11:05 36.96 36.98 36.92 36.98 40.3K
11:10 37.01 37.18 37.01 37.18 50.6K
11:15 37.20 37.27 37.13 37.16 77.8K
11:20 37.16 37.17 37.13 37.14 37.7K
11:25 37.14 37.16 37.13 37.16 26.8K
11:30 37.16 37.17 37.07 37.07 39.3K
11:35 37.07 37.08 37.03 37.05 29.5K
11:40 37.05 37.09 37.04 37.08 43.6K
11:45 37.08 37.16 37.08 37.13 37.8K
11:50 37.13 37.13 37.06 37.07 17.4K
11:55 37.07 37.20 37.07 37.19 73.0K
12:00 37.19 37.40 37.19 37.35 190.3K
12:05 37.33 37.33 37.20 37.22 54.5K
12:10 37.20 37.29 37.18 37.26 117.9K
12:15 37.26 37.32 37.26 37.30 29.2K
12:20 37.30 37.32 37.24 37.26 29.8K
12:25 37.23 37.23 37.16 37.16 28.4K
12:30 37.16 37.22 37.14 37.21 34.8K
12:35 37.21 37.40 37.20 37.32 215.2K
12:40 37.32 37.35 37.29 37.30 58.3K
12:45 37.30 37.32 37.28 37.30 24.8K
12:50 37.30 37.31 37.28 37.28 37.7K
12:55 37.28 37.34 37.28 37.30 43.0K
13:00 37.31 37.33 37.27 37.27 21.0K
13:05 37.28 37.30 37.24 37.27 62.5K
13:10 37.27 37.30 37.27 37.27 20.1K
13:15 37.27 37.29 37.26 37.27 32.5K
13:20 37.27 37.30 37.26 37.29 26.4K
13:25 37.29 37.32 37.28 37.30 30.2K
13:30 37.31 37.32 37.29 37.30 34.8K
13:35 37.30 37.31 37.27 37.27 44.4K
13:40 37.30 37.31 37.24 37.24 34.6K
13:45 37.25 37.32 37.24 37.31 44.9K
13:50 37.31 37.37 37.30 37.31 48.5K
13:55 37.31 37.37 37.30 37.33 51.0K
14:00 37.33 37.37 37.32 37.33 40.7K
14:05 37.33 37.35 37.30 37.31 43.7K
14:10 37.30 37.30 37.18 37.18 53.7K
14:15 37.18 37.19 37.10 37.10 86.1K
14:20 37.10 37.15 37.06 37.13 48.6K
14:25 37.12 37.13 37.08 37.10 43.8K
14:30 37.09 37.11 37.05 37.05 33.9K
14:35 37.05 37.06 37.02 37.02 52.4K
14:40 37.02 37.02 36.78 36.78 425.7K
14:45 36.76 36.78 36.71 36.75 107.0K
14:50 36.75 36.80 36.75 36.76 105.4K
14:55 36.76 36.78 36.76 36.77 36.0K
15:00 36.77 36.80 36.77 36.77 75.7K
15:05 36.77 36.79 36.75 36.76 49.9K
15:10 36.76 36.77 36.76 36.76 35.5K
15:15 36.75 36.77 36.70 36.70 99.8K
15:20 36.70 36.75 36.67 36.74 138.7K
15:25 36.74 36.74 36.71 36.73 79.3K
15:30 36.72 36.74 36.71 36.72 70.2K
15:35 36.72 36.74 36.68 36.68 91.8K
15:40 36.68 36.71 36.68 36.68 81.2K
15:45 36.68 36.68 36.66 36.67 52.7K
15:50 36.67 36.67 36.63 36.65 102.9K
15:55 36.65 36.65 36.63 36.64 42.8K
16:00 36.64 36.67 36.63 36.66 83.6K
16:05 36.66 36.74 36.66 36.74 198.4K
16:10 36.74 36.75 36.67 36.71 179.3K
16:15 36.71 36.72 36.65 36.69 75.0K
16:20 36.69 36.75 36.69 36.72 169.3K
16:25 36.72 36.75 36.70 36.72 118.4K
16:30 36.72 36.77 36.70 36.75 92.3K
16:35 36.75 36.76 36.70 36.73 141.6K
16:40 36.73 36.74 36.70 36.71 76.2K
16:45 36.71 36.80 36.71 36.80 176.5K
16:50 36.80 36.80 36.70 36.74 95.9K
16:55 36.70 36.70 36.70 36.70 1,018.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 36.29 36.36 35.52 35.79 11.2M
2025-09-30 36.60 36.79 36.25 36.59 7.7M
2025-09-29 36.97 36.97 36.03 36.37 4.8M
2025-09-26 36.49 36.60 36.21 36.32 4.5M
2025-09-25 36.99 36.99 36.11 36.31 6.7M
2025-09-24 36.74 37.09 36.60 36.90 3.6M
2025-09-23 37.11 37.41 36.63 36.74 5.8M
2025-09-22 36.32 37.24 36.07 37.20 16.2M
2025-09-19 36.73 36.99 36.35 36.35 9.7M
2025-09-18 36.81 36.95 36.41 36.73 7.7M
2025-09-17 36.79 36.98 36.46 36.71 9.5M
2025-09-16 36.73 36.91 36.44 36.77 6.0M
2025-09-15 36.67 37.03 36.30 36.51 6.3M
2025-09-12 36.63 37.00 36.47 36.95 4.9M
2025-09-11 37.39 37.45 36.71 36.83 6.5M
2025-09-10 37.00 37.55 36.96 37.28 6.4M
2025-09-09 37.26 37.63 36.96 36.98 5.4M
2025-09-08 37.86 38.00 37.18 37.44 6.1M
2025-09-05 37.55 38.24 37.55 37.85 6.1M
2025-09-04 37.73 37.95 37.25 37.25 8.6M
2025-09-03 37.77 37.86 37.41 37.85 8.8M
2025-09-02 37.54 38.00 37.47 37.68 7.2M
2025-09-01 37.93 37.99 37.50 37.81 4.8M
2025-08-29 37.86 38.10 37.58 37.66 12.7M
2025-08-28 38.00 38.32 37.64 37.82 11.6M
2025-08-27 37.68 38.07 37.37 37.74 7.5M
2025-08-26 37.80 37.94 37.37 37.59 13.5M
2025-08-25 37.64 37.99 37.46 37.73 8.4M
2025-08-22 36.15 37.55 35.93 37.50 10.6M
2025-08-21 35.82 36.29 35.82 35.91 4.7M
2025-08-20 35.54 36.07 35.25 36.07 7.0M
2025-08-19 36.00 36.13 35.37 35.60 5.8M
2025-08-18 36.15 36.56 36.08 36.41 5.4M
2025-08-15 36.80 36.80 35.72 35.97 7.2M
2025-08-14 36.43 36.88 36.05 36.49 5.8M
2025-08-13 36.62 36.88 36.26 36.62 8.0M
2025-08-12 37.65 37.65 36.52 36.61 6.6M
2025-08-11 38.13 38.17 37.03 37.22 9.6M
2025-08-08 38.93 39.34 37.96 38.10 7.5M
2025-08-07 38.18 39.63 38.16 39.00 14.2M
2025-08-06 37.40 38.22 37.32 38.16 9.7M
2025-08-05 37.07 37.41 36.93 37.13 5.7M
2025-08-04 37.41 37.79 37.02 37.07 6.6M
2025-08-01 37.27 37.32 36.34 37.18 16.1M
2025-07-31 36.61 37.33 35.90 37.11 15.0M
2025-07-30 36.65 37.48 35.75 36.85 19.0M
2025-07-29 37.15 37.94 36.58 36.58 14.3M
2025-07-28 36.10 36.73 36.00 36.73 11.1M
2025-07-25 36.32 36.43 35.77 36.00 19.1M
2025-07-24 38.02 38.42 35.91 36.06 30.0M
2025-07-23 39.12 39.75 37.83 37.83 31.0M
2025-07-22 41.80 42.05 41.12 41.12 8.9M
2025-07-21 42.84 42.85 41.58 41.77 7.7M
2025-07-18 42.24 42.88 42.02 42.37 13.7M
2025-07-17 41.40 42.51 41.38 42.09 17.9M
2025-07-16 39.85 41.30 39.70 41.12 11.5M
2025-07-15 39.60 39.97 39.22 39.67 7.1M
2025-07-14 39.58 40.10 39.53 39.53 5.0M
2025-07-11 39.86 40.08 39.37 39.75 11.1M
2025-07-10 39.44 40.24 39.19 39.90 12.6M
2025-07-09 40.50 40.55 39.96 40.11 11.5M
2025-07-08 42.69 42.69 40.44 40.61 11.0M
2025-07-07 43.00 43.11 42.24 42.33 4.2M
2025-07-04 42.87 43.38 42.79 43.00 3.5M
2025-07-03 42.50 42.95 42.23 42.71 6.9M
2025-07-02 42.28 43.12 42.11 42.43 7.0M
2025-07-01 42.68 42.99 42.36 42.50 7.1M
2025-06-30 42.31 43.13 42.23 42.78 10.3M
2025-06-27 42.71 43.45 42.35 42.35 7.0M
2025-06-26 41.89 43.62 41.89 43.07 11.2M
2025-06-25 41.51 41.91 41.11 41.82 4.1M
2025-06-24 42.00 42.10 41.22 41.44 4.7M
2025-06-23 41.35 41.79 40.85 41.60 6.1M
2025-06-20 41.34 42.30 41.22 41.55 9.4M
2025-06-18 41.46 41.95 41.35 41.77 4.3M
2025-06-17 42.42 42.80 41.02 41.32 8.4M
2025-06-16 42.61 43.33 42.32 42.44 5.9M
2025-06-13 41.75 42.93 41.60 42.39 4.9M
2025-06-12 42.00 42.64 41.60 42.26 5.5M
2025-06-11 42.30 42.58 41.62 42.29 5.0M
2025-06-10 43.39 43.39 42.15 42.30 6.0M
2025-06-09 42.43 42.96 41.82 42.84 4.1M
2025-06-06 42.54 43.00 42.49 42.57 4.5M
2025-06-05 43.13 43.90 42.54 42.54 12.1M
2025-06-04 42.09 43.27 41.96 43.16 12.9M
2025-06-03 41.70 42.38 41.68 41.70 6.5M
2025-06-02 42.35 42.35 41.60 41.85 7.7M
2025-05-30 44.09 44.14 42.35 42.35 13.6M
2025-05-29 44.40 44.60 43.90 44.02 7.0M
2025-05-28 44.60 44.66 44.06 44.66 5.3M
2025-05-27 44.24 44.78 43.96 44.59 5.5M
2025-05-26 43.89 44.14 43.69 43.73 1.9M
2025-05-23 43.33 43.69 42.94 43.69 5.7M
2025-05-22 43.70 44.38 43.31 43.67 8.2M
2025-05-21 44.36 44.62 43.12 43.45 7.6M
2025-05-20 44.55 44.71 43.71 44.53 4.2M
2025-05-19 44.95 45.11 44.36 44.55 3.8M
2025-05-16 44.00 45.50 43.98 45.00 8.8M
2025-05-15 43.92 44.46 43.85 44.17 6.9M
2025-05-14 44.03 44.40 43.81 44.07 7.0M
2025-05-13 43.00 44.20 42.97 44.00 11.5M
2025-05-12 42.15 43.08 42.05 42.67 9.8M
2025-05-09 42.50 42.53 41.79 41.79 6.0M
2025-05-08 42.42 42.94 42.09 42.21 12.4M
2025-05-07 43.20 43.30 41.79 41.95 9.1M
2025-05-06 42.82 43.38 42.72 42.95 6.8M
2025-05-05 43.99 44.15 42.25 42.53 15.8M
2025-05-02 44.95 45.22 44.42 44.42 18.1M
2025-04-30 47.00 47.28 44.64 44.64 34.3M
2025-04-29 50.30 50.86 50.12 50.47 5.4M
2025-04-28 50.01 50.80 49.92 50.32 8.1M
2025-04-25 48.88 50.29 48.58 49.89 10.3M
2025-04-24 46.45 48.98 46.39 48.59 13.2M
2025-04-23 46.51 47.12 46.24 46.27 8.4M
2025-04-22 46.21 46.48 45.61 46.24 3.9M
2025-04-17 45.73 46.18 45.48 45.95 3.5M
2025-04-16 45.82 46.07 45.21 45.84 8.0M
2025-04-15 45.85 46.33 45.50 45.82 4.4M
2025-04-14 45.50 45.85 45.05 45.82 5.6M
2025-04-11 45.10 45.35 44.74 45.12 3.3M
2025-04-10 45.40 45.46 44.30 44.91 5.4M
2025-04-09 43.77 46.10 43.66 45.41 11.6M
2025-04-08 44.52 44.77 43.75 44.00 8.4M
2025-04-07 43.15 44.11 42.65 44.00 9.9M
2025-04-04 43.99 44.14 42.72 43.72 10.6M
2025-04-03 44.44 45.22 44.06 44.27 8.1M
2025-04-02 45.35 45.48 44.55 44.90 5.4M
2025-04-01 45.61 45.64 44.78 45.35 5.4M
2025-03-31 45.58 45.73 45.15 45.28 6.2M
2025-03-28 46.39 46.45 45.60 45.85 3.9M
2025-03-27 46.95 47.06 46.14 46.39 8.1M
2025-03-26 47.00 47.11 46.15 46.75 6.3M
2025-03-25 47.44 47.64 46.87 47.00 5.2M
2025-03-24 47.70 47.76 47.01 47.36 4.9M
2025-03-21 47.89 48.07 47.12 47.77 9.6M
2025-03-20 48.17 48.18 47.71 47.82 4.7M
2025-03-19 47.63 48.12 47.63 48.06 5.3M
2025-03-18 47.54 47.87 46.76 47.57 5.9M
2025-03-17 47.87 48.00 46.85 47.57 8.9M
2025-03-14 46.70 46.79 46.04 46.74 8.5M
2025-03-13 47.20 47.27 46.29 46.74 6.5M
2025-03-12 46.73 47.49 46.54 47.20 6.8M
2025-03-11 47.42 47.73 46.47 46.60 8.8M
2025-03-10 47.28 47.72 47.04 47.68 5.7M
2025-03-07 46.97 48.34 46.93 47.89 7.6M
2025-03-06 47.66 47.90 46.28 47.28 7.7M
2025-03-05 48.00 48.38 47.35 47.65 9.4M
2025-02-28 48.44 48.50 47.60 48.12 7.8M
2025-02-27 47.89 49.13 47.60 48.59 11.3M
2025-02-26 49.55 49.86 47.42 47.55 25.7M
2025-02-25 52.18 52.73 51.90 52.40 8.8M
2025-02-24 52.88 53.25 51.42 51.55 9.1M
2025-02-21 52.40 52.95 51.51 52.95 8.7M
2025-02-20 52.20 52.35 51.83 52.10 6.4M
2025-02-19 52.74 53.09 51.88 52.21 6.2M
2025-02-18 52.70 53.80 52.66 52.89 8.7M
2025-02-17 53.11 53.42 52.41 52.45 5.5M
2025-02-14 52.80 54.23 52.69 53.80 7.1M
2025-02-13 52.48 53.03 51.96 52.47 5.4M
2025-02-12 52.50 53.09 51.60 52.70 8.6M
2025-02-11 54.21 54.50 52.82 53.11 6.8M
2025-02-10 54.20 54.44 53.80 54.21 3.1M
2025-02-07 54.53 54.80 53.58 53.94 4.9M
2025-02-06 54.46 54.68 53.69 54.53 5.9M
2025-02-05 54.36 54.98 54.31 54.47 4.2M
2025-02-04 54.00 54.61 53.90 54.06 5.7M
2025-02-03 54.61 55.00 53.64 53.90 7.8M
2025-01-31 56.21 56.41 54.70 55.04 7.2M
2025-01-30 54.78 56.38 54.41 56.21 6.2M
2025-01-29 53.80 55.73 53.75 54.43 7.1M
2025-01-28 54.49 55.44 53.74 54.09 10.3M
2025-01-27 56.59 56.73 52.80 53.31 22.4M
2025-01-24 56.97 57.90 56.83 57.87 4.8M
2025-01-23 56.44 57.27 56.35 57.25 4.5M
2025-01-22 56.02 56.48 55.58 56.44 4.9M
2025-01-21 54.91 55.96 54.64 55.63 4.0M
2025-01-20 54.11 55.30 53.86 55.13 2.5M
2025-01-17 53.71 54.17 53.37 54.17 4.2M
2025-01-16 54.13 54.42 53.19 53.67 4.4M
2025-01-15 53.59 54.26 52.72 54.16 4.6M
2025-01-14 53.30 53.59 52.57 52.93 5.4M
2025-01-13 53.39 53.85 52.69 53.25 4.6M
2025-01-10 54.07 54.47 52.87 53.35 5.8M
2025-01-09 53.20 54.45 53.20 54.29 4.6M
2025-01-08 52.77 54.37 52.67 53.21 6.6M
2025-01-07 52.80 53.65 52.44 53.52 7.5M
2025-01-06 52.57 52.74 51.66 52.47 5.6M
2025-01-03 52.60 53.11 52.26 52.46 5.8M
2025-01-02 52.61 53.06 52.25 52.72 4.0M