Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas WEGE3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Ago 2017 | 7,3651 | 0,08 | 1,11% | 7,3074 | 7,4805 | 7,2651 | 4.236.089 |
| 31 Jul 2017 | 7,2843 | 0,08 | 1,18% | 7,2113 | 7,3036 | 7,2113 | 2.782.631 |
| 28 Jul 2017 | 7,1997 | -0,07 | -0,95% | 7,2612 | 7,2959 | 7,1651 | 2.863.494 |
| 27 Jul 2017 | 7,2689 | -0,06 | -0,79% | 7,3882 | 7,4189 | 7,2228 | 1.907.956 |
| 26 Jul 2017 | 7,3266 | -0,04 | -0,57% | 7,3228 | 7,442 | 7,2766 | 2.111.804 |
| 25 Jul 2017 | 7,3689 | -0,05 | -0,73% | 7,4766 | 7,4766 | 7,3074 | 1.993.239 |
| 24 Jul 2017 | 7,4228 | 0,02 | 0,31% | 7,392 | 7,4728 | 7,2612 | 2.638.065 |
| 21 Jul 2017 | 7,3997 | -0,10 | -1,33% | 7,4997 | 7,5112 | 7,3997 | 1.807.332 |
| 20 Jul 2017 | 7,4997 | 0,07 | 0,88% | 7,4036 | 7,5728 | 7,4036 | 3.193.187 |
| 19 Jul 2017 | 7,4343 | -0,07 | -0,97% | 7,5766 | 7,6112 | 7,3382 | 5.150.806 |
| 18 Jul 2017 | 7,5074 | 0,13 | 1,72% | 7,3805 | 7,5728 | 7,3536 | 5.936.037 |
| 17 Jul 2017 | 7,3805 | 0,07 | 1,00% | 7,3151 | 7,3843 | 7,2882 | 3.249.870 |
| 14 Jul 2017 | 7,3074 | -0,08 | -1,04% | 7,3536 | 7,3959 | 7,2343 | 2.298.491 |
| 13 Jul 2017 | 7,3843 | 0,13 | 1,75% | 7,2843 | 7,3843 | 7,2689 | 2.077.743 |
| 12 Jul 2017 | 7,2574 | 0,08 | 1,18% | 7,2113 | 7,2997 | 7,1151 | 4.460.478 |
| 11 Jul 2017 | 7,1728 | 0,06 | 0,87% | 7,1343 | 7,2189 | 7,0959 | 3.781.591 |
| 10 Jul 2017 | 7,1113 | 0,22 | 3,18% | 6,9305 | 7,1113 | 6,9305 | 6.036.661 |
| 07 Jul 2017 | 6,892 | 0,08 | 1,13% | 6,8651 | 6,9497 | 6,8113 | 4.248.310 |
| 06 Jul 2017 | 6,8151 | -0,15 | -2,10% | 6,9805 | 7,0036 | 6,7997 | 4.435.777 |
| 05 Jul 2017 | 6,9613 | 0,03 | 0,44% | 6,9843 | 7,042 | 6,9613 | 3.295.891 |
| 04 Jul 2017 | 6,9305 | 0,03 | 0,39% | 6,9536 | 6,9882 | 6,9305 | 1.907.696 |
| 03 Jul 2017 | 6,9036 | 0,08 | 1,13% | 6,8343 | 7,0151 | 6,8343 | 3.079.043 |
| 30 Jun 2017 | 6,8267 | 0,08 | 1,25% | 6,7767 | 6,942 | 6,7536 | 3.820.332 |
| 29 Jun 2017 | 6,742 | 0,04 | 0,63% | 6,7228 | 6,792 | 6,6843 | 2.714.768 |
| 28 Jun 2017 | 6,6997 | -0,07 | -1,08% | 6,6997 | 6,7997 | 6,6613 | 3.029.641 |
| 27 Jun 2017 | 6,7728 | -0,10 | -1,40% | 6,892 | 6,892 | 6,7113 | 4.158.606 |
| 26 Jun 2017 | 6,869 | 0,06 | 0,85% | 6,8997 | 6,9613 | 6,8036 | 4.742.589 |
| 23 Jun 2017 | 6,8113 | -0,02 | -0,34% | 6,8343 | 6,8997 | 6,792 | 2.597.243 |
| 22 Jun 2017 | 6,8343 | -0,05 | -0,73% | 6,9497 | 6,9805 | 6,8151 | 2.238.429 |
| 21 Jun 2017 | 6,8843 | -0,08 | -1,21% | 6,9959 | 7,019 | 6,8843 | 2.256.890 |
| 20 Jun 2017 | 6,969 | -0,07 | -0,93% | 7,0382 | 7,1266 | 6,9613 | 5.437.857 |
| 19 Jun 2017 | 7,0343 | 0,08 | 1,11% | 6,9805 | 7,1266 | 6,9805 | 3.474.518 |
| 16 Jun 2017 | 6,9574 | -0,06 | -0,88% | 6,9843 | 7,1036 | 6,9574 | 9.698.908 |
| 15 Jun 2017 | 7,019 | 0,00 | 0,00% | 7,019 | 7,019 | 7,019 | 0 |
| 14 Jun 2017 | 7,019 | 0,03 | 0,39% | 7,0074 | 7,1843 | 6,9574 | 8.997.140 |
| 13 Jun 2017 | 6,992 | -0,05 | -0,71% | 7,0766 | 7,0882 | 6,9382 | 7.150.546 |
| 12 Jun 2017 | 7,042 | -0,04 | -0,60% | 7,0613 | 7,1074 | 6,9459 | 3.793.811 |
| 09 Jun 2017 | 7,0843 | -0,12 | -1,71% | 7,1997 | 7,2805 | 7,0497 | 3.581.123 |
| 08 Jun 2017 | 7,2074 | -0,06 | -0,85% | 7,2343 | 7,2997 | 7,1574 | 2.467.238 |
| 07 Jun 2017 | 7,2689 | 0,05 | 0,75% | 7,2536 | 7,3612 | 7,2074 | 7.121.424 |
| 06 Jun 2017 | 7,2151 | -0,05 | -0,69% | 7,2843 | 7,3228 | 7,1843 | 2.027.821 |
| 05 Jun 2017 | 7,2651 | -0,04 | -0,58% | 7,3228 | 7,3228 | 7,1805 | 3.327.613 |
| 02 Jun 2017 | 7,3074 | -0,05 | -0,68% | 7,4382 | 7,4382 | 7,3074 | 3.161.206 |
| 01 Jun 2017 | 7,3574 | 0,05 | 0,68% | 7,3151 | 7,4651 | 7,3074 | 4.812.272 |
| 31 Mai 2017 | 7,3074 | -0,21 | -2,76% | 7,4959 | 7,5997 | 7,3074 | 8.193.967 |
| 30 Mai 2017 | 7,5151 | 0,22 | 3,06% | 7,2959 | 7,5189 | 7,2959 | 3.505.980 |
| 29 Mai 2017 | 7,292 | -0,09 | -1,25% | 7,4036 | 7,4535 | 7,2497 | 2.280.811 |
| 26 Mai 2017 | 7,3843 | 0,02 | 0,31% | 7,3651 | 7,5343 | 7,3305 | 6.778.211 |
| 25 Mai 2017 | 7,3612 | 0,15 | 2,13% | 7,2074 | 7,3766 | 7,1074 | 13.088.143 |
| 24 Mai 2017 | 7,2074 | -0,12 | -1,68% | 7,4382 | 7,4382 | 7,2074 | 9.138.585 |
| 23 Mai 2017 | 7,3305 | 0,05 | 0,69% | 7,2689 | 7,4535 | 7,1805 | 5.388.975 |
| 22 Mai 2017 | 7,2805 | 0,01 | 0,16% | 7,2228 | 7,2805 | 7,0882 | 7.748.049 |
| 19 Mai 2017 | 7,2689 | 0,20 | 2,89% | 7,1728 | 7,4766 | 7,0805 | 10.550.702 |
| 18 Mai 2017 | 7,0651 | -0,31 | -4,22% | 6,7305 | 7,2997 | 6,6036 | 17.149.246 |
| 17 Mai 2017 | 7,3766 | -0,15 | -2,04% | 7,4612 | 7,6112 | 7,342 | 6.472.698 |
| 16 Mai 2017 | 7,5305 | -0,32 | -4,11% | 7,8266 | 7,8305 | 7,4228 | 7.800.051 |
| 15 Mai 2017 | 7,8535 | 0,16 | 2,05% | 7,6882 | 7,8574 | 7,5959 | 4.277.951 |
| 12 Mai 2017 | 7,6958 | 0,13 | 1,78% | 7,6112 | 7,7689 | 7,6074 | 5.291.731 |
| 11 Mai 2017 | 7,5612 | 0,13 | 1,76% | 7,4228 | 7,6458 | 7,4112 | 3.420.436 |
| 10 Mai 2017 | 7,4305 | 0,20 | 2,82% | 7,3036 | 7,4305 | 7,2766 | 5.826.053 |
| 09 Mai 2017 | 7,2266 | 0,11 | 1,57% | 7,1497 | 7,3574 | 7,1113 | 4.100.884 |
| Primeiro Anterior | Último Próximo |
