Weg Sa Historical Data - WEGE3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Weg Sa (WEGE3)
Weg Sa (WEGE3) Historical

Weg Sa (WEGE3)

38.25

0.26

(0.68%)

Closed April 24 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.52	-1.3412432293	38.77	38.92	37.8	6134400	38.27043189	CS
4	-0.51	-1.31578947368	38.76	39.21	37.03	5854458	38.21731444	CS
12	5.25	15.9090909091	33	40.02	32.09	6274947	36.76115582	CS
26	3.71	10.7411696584	34.54	40.02	31.34	6673845	35.1278993	CS
52	-2.1	-5.20446096654	40.35	42.08	31.34	6952223	36.45193993	CS
156	0.555	1.47234381218	37.695	42.42	22.82	7612205	34.53958585	CS
260	28.56	294.736842105	9.69	46.93	8.835	6656098	31.99449175	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	38.25	0.17	0.45	37.97	38.63	37.95	4937100
1713907800	38.08	-0.14	-0.37	38.08	38.38	37.8	4375700
1713821340	38.22	-0.15	-0.39	38.26	38.57	38.11	5339300
1713562200	38.37	0	0.00	38.46	38.92	38.33	8234000
1713475800	38.37	0.15	0.39	38.22	38.66	38.1	6162300
1713389400	38.22	-0.49	-1.27	38.77	38.85	38.06	6560700
1713302940	38.71	1.03	2.73	37.29	39	37.03	13362800
1713216600	37.68	-0.17	-0.45	37.98	38.1	37.47	4831100
1712957400	37.85	-0.37	-0.97	38	38.46	37.67	6023700
1712870940	38.22	-0.12	-0.31	38.22	38.74	38.04	4130600
1712784540	38.34	-0.46	-1.19	38.7	39.21	38.31	7139300
1712698140	38.8	0.72	1.89	38.16	38.9	38.11	3763100
1712611740	38.08	0.13	0.34	37.95	38.35	37.74	3075600
1712352600	37.95	-0.05	-0.13	37.92	38.2	37.82	4478100
1712266140	38	0.21	0.56	37.89	38.67	37.82	4816900
1712179740	37.79	-0.38	-1.00	38.22	38.46	37.68	7103300
1712093400	38.17	0.17	0.45	37.86	38.31	37.8	5306600
1712006940	38	-0.11	-0.29	38.2	38.34	37.57	6309000
1711661400	38.11	-0.39	-1.01	38.49	38.72	38.06	5257200
1711574940	38.5	-0.17	-0.44	38.76	38.93	38.24	4965400
1711488540	38.67	-0.28	-0.72	38.94	39.38	38.66	7639500
1711402140	38.95	-0.76	-1.91	39.56	39.68	38.95	3547900
1711143000	39.71	0.32	0.81	39.39	40.02	39.31	5473200
1711056600	39.39	0.59	1.52	38.79	39.87	38.75	9298000
1710970200	38.8	0.19	0.49	38.91	38.97	38.6	4612200
1710883740	38.61	0.7	1.85	38.1	38.94	38.02	8930100
1710797400	37.91	0.46	1.23	37.95	38.16	37.68	5518000
1710538200	37.45	-0.34	-0.90	38.16	38.83	37.45	9844400
1710451740	37.79	-0.35	-0.92	37.69	38.05	37.59	4036700
1710365400	38.14	0.59	1.57	37.55	38.16	37.5	4588200
1710278940	37.55	0.39	1.05	37.22	37.88	37.15	5875300
1710192600	37.16	0.24	0.65	36.68	37.33	36.65	3751600
1709933400	36.92	0.02	0.05	36.85	37.14	36.56	2724400
1709847000	36.9	-0.23	-0.62	37	37.11	36.52	3489600
1709760540	37.13	-0.3	-0.80	37.4	37.54	37.03	4395500
1709674200	37.43	0.29	0.78	37.14	37.55	36.92	6135700
1709587740	37.14	-0.15	-0.40	37.22	37.43	36.67	4484000
1709328600	37.29	0.6	1.64	36.78	37.58	36.77	6120900
1709242200	36.69	-0.22	-0.60	36.76	37.09	36.57	7661800
1709155800	36.91	-0.05	-0.14	36.9	37.05	36.61	3790300
1709069400	36.96	0.39	1.07	36.62	37.08	36.25	5289600
1708983000	36.57	0.59	1.64	35.87	36.89	35.66	8763800
1708723800	35.98	0.51	1.44	35.5	36.38	35.38	8754000
1708637400	35.47	-1.16	-3.17	36.55	36.79	34.94	12996800
1708550940	36.63	2.36	6.89	35.86	36.63	35.51	23108000
1708464600	34.27	0.78	2.33	33.439999	34.41	33.259999	8284100
1708378200	33.49	0.09	0.27	33.33	33.49	33.049999	2780000
1708119000	33.4	0.19	0.57	33.4	33.57	33.15	6428400
1708032600	33.21	-0.32	-0.95	33.7	33.87	33.03	4843200
1707946200	33.53	0.16	0.48	33.369999	33.76	33.29	4030600
1707514200	33.369999	-0.43	-1.27	33.79	33.8	33.27	4039400
1707427800	33.8	0.17	0.51	33.45	33.86	33.35	5247100
1707341400	33.63	0.39	1.17	33.369999	33.9	33.22	4950400
1707255000	33.24	-0.02	-0.06	33.35	33.68	32.9	5566400
1707168600	33.259999	0.67	2.06	32.59	33.42	32.5	7346000
1706909400	32.59	-0.04	-0.12	32.64	32.99	32.25	6217700
1706822940	32.63	0.29	0.90	32.369999	33.22	32.09	9860000
1706736600	32.34	-0.65	-1.97	33	33.189999	32.25	6014500
1706650200	32.99	-0.26	-0.78	33.299999	33.47	32.75	4833100
1706563800	33.25	0.08	0.24	33.15	33.77	33.119999	4135300
1706304600	33.17	-0.08	-0.24	33.4	33.5	33.04	3828900
1706218200	33.25	-0.22	-0.66	33.479999	33.61	33.21	4835300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions