WEG ON (WEGE3)

WEGE3
🏛️ Brasil →
36.13
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 36.19 36.57 36.07 36.26 3.5M
2023-12-27 36.08 36.34 35.87 36.19 2.7M
2023-12-26 35.93 36.27 35.81 36.08 3.2M
2023-12-22 35.75 35.91 35.54 35.87 4.7M
2023-12-21 35.86 35.86 35.45 35.75 4.9M
2023-12-20 35.72 36.10 35.53 35.53 6.8M
2023-12-19 35.49 35.98 35.42 35.78 4.9M
2023-12-18 35.56 35.85 35.31 35.41 5.1M
2023-12-15 35.79 36.05 35.33 35.33 11.4M
2023-12-14 35.66 35.82 35.18 35.59 5.9M
2023-12-13 34.20 35.44 33.94 35.36 6.2M
2023-12-12 34.22 34.43 34.08 34.35 3.5M
2023-12-11 33.96 34.66 33.90 34.19 4.1M
2023-12-08 34.67 34.85 33.68 33.97 5.9M
2023-12-07 34.79 35.10 34.34 34.67 4.2M
2023-12-06 34.74 35.40 34.62 34.70 5.7M
2023-12-05 34.09 34.85 34.08 34.61 5.1M
2023-12-04 33.68 34.59 33.63 34.08 5.5M
2023-12-01 33.52 34.21 33.50 34.10 5.0M
2023-11-30 33.50 33.66 33.08 33.52 8.1M
2023-11-29 33.73 33.90 33.43 33.46 3.0M
2023-11-28 33.46 33.90 33.17 33.70 5.6M
2023-11-27 33.06 33.62 32.58 33.47 5.0M
2023-11-24 33.34 33.52 33.06 33.06 2.5M
2023-11-23 33.43 33.45 33.18 33.40 3.0M
2023-11-22 33.04 33.67 33.02 33.43 5.7M
2023-11-21 32.80 33.00 32.56 33.00 5.0M
2023-11-20 32.61 32.89 32.40 32.83 7.0M
2023-11-17 32.86 33.01 32.21 32.61 8.9M
2023-11-16 32.81 32.96 32.53 32.83 10.8M
2023-11-14 32.31 32.94 32.06 32.81 8.5M
2023-11-13 32.43 32.43 31.82 32.08 7.9M
2023-11-10 31.92 32.76 31.82 32.52 7.3M
2023-11-09 31.88 32.06 31.57 31.78 5.7M
2023-11-08 32.06 32.23 31.63 31.82 6.6M
2023-11-07 32.56 32.63 31.99 32.06 15.7M
2023-11-06 33.09 33.29 32.42 32.56 8.5M
2023-11-03 32.80 33.36 32.65 32.88 8.8M
2023-11-01 32.31 32.64 32.16 32.43 11.4M
2023-10-31 31.83 32.57 31.73 32.37 13.6M
2023-10-30 31.36 31.84 31.11 31.67 14.2M
2023-10-27 32.16 32.51 30.87 31.01 13.0M
2023-10-26 31.21 32.64 30.91 32.02 19.9M
2023-10-25 32.87 33.04 30.86 30.86 42.9M
2023-10-24 33.87 34.42 33.55 34.33 9.9M
2023-10-23 32.87 33.49 32.75 33.24 6.0M
2023-10-20 33.21 33.66 33.05 33.15 4.6M
2023-10-19 33.64 33.72 32.71 33.28 8.3M
2023-10-18 33.57 34.24 33.44 33.62 8.7M
2023-10-17 33.95 34.19 33.61 33.61 5.7M
2023-10-16 34.22 34.40 33.96 33.97 3.8M
2023-10-13 34.33 34.46 33.87 33.87 5.4M
2023-10-11 34.44 34.87 34.23 34.48 5.2M
2023-10-10 34.31 34.72 34.21 34.61 4.1M
2023-10-09 34.00 34.35 33.87 34.17 4.0M
2023-10-06 34.12 34.46 33.59 34.12 6.3M
2023-10-05 34.61 34.82 34.20 34.30 4.1M
2023-10-04 34.61 34.86 34.37 34.47 5.2M
2023-10-03 35.32 35.43 34.36 34.48 7.5M
2023-10-02 35.56 35.83 35.29 35.44 5.4M
2023-09-29 35.91 35.99 35.44 35.56 5.2M
2023-09-28 35.40 35.86 35.11 35.68 5.7M
2023-09-27 35.47 36.00 35.06 35.32 10.4M
2023-09-26 34.50 35.51 34.42 35.38 9.3M
2023-09-25 34.51 35.69 34.32 35.43 12.7M
2023-09-22 34.34 34.42 33.86 33.86 4.7M
2023-09-21 34.77 34.87 34.10 34.24 8.5M
2023-09-20 35.28 35.59 35.03 35.03 3.6M
2023-09-19 35.05 35.55 34.90 35.22 4.7M
2023-09-18 35.46 35.51 34.86 35.03 4.5M
2023-09-15 35.34 35.73 35.19 35.34 9.8M
2023-09-14 36.27 36.43 35.32 35.32 6.1M
2023-09-13 35.20 36.92 35.10 36.15 14.2M
2023-09-12 34.53 34.90 34.34 34.90 8.1M
2023-09-11 34.82 34.93 34.07 34.53 6.9M
2023-09-09 35.45 35.45 35.45 35.45 0.0M
2023-09-08 34.80 34.88 34.37 34.65 4.4M
2023-09-06 35.18 35.54 34.80 34.80 4.7M
2023-09-05 35.24 35.57 34.98 35.15 4.3M
2023-09-04 35.34 35.37 34.83 35.37 4.0M
2023-09-02 35.94 35.94 35.94 35.94 0.0M
2023-09-01 35.00 35.44 34.82 35.19 10.4M
2023-08-31 35.44 35.68 35.03 35.12 7.5M
2023-08-30 35.88 35.93 35.35 35.53 4.4M
2023-08-29 35.98 36.18 35.57 35.72 3.8M
2023-08-28 35.75 35.90 35.39 35.85 4.5M
2023-08-25 35.22 35.92 35.09 35.59 6.2M
2023-08-24 35.68 35.68 34.89 35.22 7.7M
2023-08-23 35.74 35.90 35.19 35.68 6.6M
2023-08-22 35.28 35.78 35.10 35.70 7.4M
2023-08-21 35.48 35.65 35.09 35.28 4.9M
2023-08-18 35.96 35.96 35.14 35.49 10.2M
2023-08-17 37.19 37.19 35.75 36.13 8.4M
2023-08-16 38.49 38.49 36.65 36.82 12.3M
2023-08-15 38.39 38.94 38.33 38.52 3.9M
2023-08-14 39.04 39.11 38.20 38.48 6.6M
2023-08-11 39.42 39.48 38.67 38.96 6.2M
2023-08-10 39.92 40.29 39.03 39.39 6.3M
2023-08-09 39.63 40.20 39.52 39.92 4.4M
2023-08-08 39.78 40.06 39.54 39.80 7.0M
2023-08-07 39.64 40.21 39.56 40.06 4.2M
2023-08-04 39.58 40.57 39.47 39.99 6.0M
2023-08-03 39.20 39.87 39.12 39.58 5.0M
2023-08-02 38.86 39.22 38.57 39.18 4.4M
2023-08-01 39.08 39.29 38.75 39.02 5.1M
2023-07-31 39.44 39.44 38.97 39.08 7.1M
2023-07-28 40.04 40.55 39.34 39.47 5.9M
2023-07-27 39.62 40.17 39.22 39.50 8.4M
2023-07-26 39.58 40.00 39.16 39.62 7.9M
2023-07-25 40.80 41.19 39.62 39.64 9.9M
2023-07-24 38.29 40.80 38.27 40.66 28.8M
2023-07-21 37.24 38.18 36.98 37.93 14.5M
2023-07-20 37.11 37.43 36.41 37.21 22.3M
2023-07-19 36.08 37.15 34.84 36.97 42.0M
2023-07-18 34.47 35.55 34.45 35.05 10.5M
2023-07-17 35.06 35.08 34.18 34.42 12.0M
2023-07-14 35.22 35.46 34.97 35.11 4.4M
2023-07-13 35.12 35.66 35.09 35.17 3.0M
2023-07-12 35.12 35.32 34.94 35.17 4.8M
2023-07-11 35.39 35.45 34.64 35.06 6.9M
2023-07-10 36.04 36.09 35.31 35.39 4.5M
2023-07-07 35.91 36.76 35.84 36.08 4.2M
2023-07-06 36.57 36.65 35.75 35.98 5.8M
2023-07-05 36.23 36.78 36.16 36.57 4.7M
2023-07-04 36.77 36.85 36.27 36.27 2.7M
2023-07-03 36.93 37.01 36.41 36.76 4.3M
2023-06-30 36.16 37.10 35.85 36.81 8.0M
2023-06-29 35.82 36.08 35.53 35.93 9.0M
2023-06-28 35.73 35.87 35.38 35.67 6.2M
2023-06-27 35.57 35.74 35.08 35.60 6.1M
2023-06-26 35.74 35.76 34.93 35.50 6.5M
2023-06-23 35.53 35.64 35.19 35.64 5.2M
2023-06-22 35.30 35.60 35.15 35.44 4.6M
2023-06-21 36.05 36.15 35.36 35.49 11.9M
2023-06-20 36.67 36.67 35.91 35.98 6.8M
2023-06-19 36.87 37.18 36.58 36.68 3.4M
2023-06-16 36.72 37.29 36.71 36.85 10.8M
2023-06-15 36.91 36.99 36.57 36.84 6.1M
2023-06-14 36.58 36.87 36.42 36.87 11.5M
2023-06-13 36.90 36.93 36.25 36.37 10.2M
2023-06-12 36.97 37.02 36.62 36.76 7.8M
2023-06-09 37.25 37.78 36.74 36.80 8.6M
2023-06-07 37.38 37.44 36.93 37.14 7.2M
2023-06-06 36.88 37.32 36.83 37.19 6.9M
2023-06-05 36.78 37.12 36.45 36.64 4.9M
2023-06-02 36.30 36.90 35.96 36.68 10.0M
2023-06-01 36.83 37.00 36.21 36.21 10.3M
2023-05-31 37.20 37.33 36.62 36.62 12.5M
2023-05-30 38.15 38.23 37.22 37.33 6.3M
2023-05-29 38.47 38.50 37.71 37.86 3.4M
2023-05-26 38.34 38.59 38.02 38.47 6.5M
2023-05-25 39.20 39.22 37.83 38.01 7.7M
2023-05-24 39.04 39.27 38.70 38.77 3.1M
2023-05-23 39.24 39.79 38.97 39.16 5.5M
2023-05-22 38.85 39.80 38.80 39.30 6.4M
2023-05-19 38.43 39.41 38.06 39.07 11.4M
2023-05-18 38.41 38.54 38.05 38.26 5.4M
2023-05-17 38.84 39.00 38.33 38.42 3.9M
2023-05-16 38.45 39.01 38.37 38.65 4.2M
2023-05-15 37.97 38.72 37.94 38.60 5.6M
2023-05-12 38.07 38.59 37.78 37.88 5.5M
2023-05-11 38.15 38.46 37.85 38.28 6.7M
2023-05-10 38.75 38.97 38.30 38.31 4.3M
2023-05-09 38.21 38.87 38.16 38.81 3.6M
2023-05-08 38.39 38.51 37.80 38.17 4.7M
2023-05-06 39.29 39.29 39.29 39.29 0.0M
2023-05-05 38.13 38.49 37.78 38.19 7.8M
2023-05-04 38.95 39.14 38.14 38.26 5.3M
2023-05-03 39.59 39.91 38.82 38.85 5.4M
2023-05-02 39.61 40.47 39.30 39.74 5.8M
2023-04-28 39.05 40.04 39.05 40.04 7.4M
2023-04-27 39.12 39.38 38.62 39.29 5.3M
2023-04-26 39.99 40.30 38.63 39.05 9.8M
2023-04-25 39.63 40.09 39.25 39.47 9.2M
2023-04-24 39.29 39.69 38.90 39.29 8.1M
2023-04-20 38.29 39.33 37.88 39.19 9.4M
2023-04-19 38.05 38.47 37.89 38.08 4.2M
2023-04-18 38.47 38.67 37.83 38.24 5.7M
2023-04-17 37.82 38.46 37.80 38.44 3.7M
2023-04-14 37.90 37.99 37.30 37.74 6.4M
2023-04-13 38.74 39.00 38.10 38.33 6.6M
2023-04-12 38.23 39.36 38.15 38.69 9.4M
2023-04-11 37.63 38.29 37.62 38.06 7.1M
2023-04-10 37.50 37.74 37.16 37.38 4.5M
2023-04-06 37.72 38.15 37.52 37.59 4.0M
2023-04-05 38.66 38.88 37.45 37.73 7.1M
2023-04-04 38.81 38.89 38.22 38.59 6.4M
2023-04-03 39.72 39.72 38.26 38.55 8.9M
2023-03-31 40.82 41.25 39.38 39.48 10.9M
2023-03-30 40.69 40.92 39.98 40.76 5.1M
2023-03-29 40.39 41.04 40.18 40.63 7.4M
2023-03-28 40.09 40.77 40.05 40.28 6.8M
2023-03-27 39.71 40.22 39.48 40.10 7.3M
2023-03-24 38.95 39.54 38.76 39.44 6.7M
2023-03-23 38.56 39.30 38.49 38.84 6.4M
2023-03-22 38.92 39.19 38.34 38.48 4.9M
2023-03-21 38.79 39.22 38.75 38.91 5.2M
2023-03-20 39.04 39.28 38.54 38.65 5.8M
2023-03-17 39.00 39.12 38.62 38.77 9.7M
2023-03-16 39.00 39.27 38.73 39.19 6.6M
2023-03-15 38.94 39.35 38.55 38.96 6.2M
2023-03-14 38.60 39.23 38.60 39.15 4.7M
2023-03-13 38.13 39.18 37.98 38.69 7.4M
2023-03-10 38.72 38.88 38.23 38.45 4.6M
2023-03-09 38.89 39.19 38.76 38.76 5.4M
2023-03-08 38.51 39.21 38.33 39.05 7.4M
2023-03-07 38.21 38.67 38.06 38.50 5.0M
2023-03-06 37.91 38.50 37.63 38.34 5.6M
2023-03-03 38.27 38.62 37.65 37.77 5.3M
2023-03-02 38.28 38.66 37.91 38.08 4.2M
2023-03-01 38.08 38.78 37.62 38.29 7.9M
2023-02-28 37.72 38.25 37.70 38.08 7.5M
2023-02-27 37.84 38.27 37.41 37.73 4.7M
2023-02-24 37.97 38.19 37.29 37.79 5.1M
2023-02-23 37.43 38.45 37.19 38.16 9.9M
2023-02-22 38.41 38.57 37.30 37.34 8.0M
2023-02-17 37.27 38.43 37.14 38.30 7.9M
2023-02-16 37.43 37.67 36.55 37.49 7.3M
2023-02-15 37.59 38.03 37.22 37.59 11.0M
2023-02-14 37.35 38.04 36.90 37.09 6.1M
2023-02-13 37.24 37.88 37.09 37.30 5.1M
2023-02-10 36.63 37.47 36.26 37.32 7.1M
2023-02-09 36.49 37.23 36.35 36.72 6.4M
2023-02-08 36.40 37.05 36.09 36.41 4.9M
2023-02-07 36.26 36.63 35.99 36.42 8.7M
2023-02-06 36.58 36.77 35.98 36.32 6.9M
2023-02-03 36.58 37.32 36.46 36.65 8.1M
2023-02-02 36.86 37.69 36.46 36.78 7.1M
2023-02-01 36.92 37.46 36.47 37.12 6.3M
2023-01-31 36.04 37.45 35.98 36.97 9.6M
2023-01-30 36.74 36.77 35.86 36.11 8.1M
2023-01-27 36.84 37.29 35.94 36.65 14.6M
2023-01-26 37.48 37.67 35.73 36.94 11.8M
2023-01-25 35.92 38.02 35.88 37.43 12.9M
2023-01-24 36.49 36.49 35.55 35.97 7.5M
2023-01-23 36.08 36.84 35.93 36.13 4.3M
2023-01-20 36.63 36.65 35.97 36.09 6.9M
2023-01-19 36.47 36.94 36.31 36.65 5.5M
2023-01-18 37.31 37.50 36.55 36.73 5.8M
2023-01-17 36.69 37.29 36.49 37.04 4.9M
2023-01-16 37.80 37.80 36.03 36.44 7.5M
2023-01-13 36.92 38.05 36.66 37.68 5.0M
2023-01-12 37.26 37.70 36.92 37.23 5.4M
2023-01-11 36.25 37.42 35.97 37.32 6.0M
2023-01-10 36.27 36.65 35.85 36.30 6.6M
2023-01-09 36.74 37.03 35.98 36.66 5.7M
2023-01-06 36.25 37.00 36.06 36.77 4.1M
2023-01-05 36.34 36.64 36.02 36.24 6.7M
2023-01-04 36.09 36.44 35.44 36.16 6.2M
2023-01-03 36.84 37.10 35.67 35.92 5.7M
2023-01-02 37.22 37.22 36.49 36.84 3.0M