WEG ON EJ NM

WEGE3
🏛️ 巴西 →
36.13
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 32.44 33.03 32.25 32.50 4.9M
2021-12-29 32.91 32.91 31.97 32.26 3.1M
2021-12-28 32.72 33.27 32.46 32.80 3.7M
2021-12-27 32.98 33.44 32.61 32.68 4.5M
2021-12-23 33.39 33.41 32.68 32.98 2.2M
2021-12-22 33.69 33.69 32.87 33.18 2.7M
2021-12-21 33.52 33.73 33.22 33.42 3.3M
2021-12-20 33.51 33.80 32.99 33.51 4.2M
2021-12-17 34.92 35.02 34.08 34.31 8.4M
2021-12-16 35.36 35.73 34.77 35.05 6.5M
2021-12-15 34.74 35.13 34.28 35.06 5.6M
2021-12-14 35.84 35.88 34.57 34.74 5.0M
2021-12-13 35.25 35.99 34.88 35.05 7.8M
2021-12-10 36.27 36.51 35.10 35.24 5.8M
2021-12-09 35.19 36.53 34.78 35.93 16.9M
2021-12-08 34.14 35.55 33.68 35.48 11.0M
2021-12-07 32.80 34.02 32.73 34.02 12.0M
2021-12-06 32.37 32.73 32.25 32.50 6.8M
2021-12-03 32.28 32.96 31.90 32.27 8.4M
2021-12-02 32.50 33.24 31.66 32.21 8.2M
2021-12-01 32.07 32.75 31.89 31.98 11.0M
2021-11-30 31.79 32.00 31.09 31.73 18.2M
2021-11-29 32.55 32.57 31.90 31.91 5.9M
2021-11-26 32.74 32.88 31.69 32.18 6.5M
2021-11-25 33.01 33.79 32.90 33.27 4.8M
2021-11-24 33.16 33.50 32.85 33.01 6.6M
2021-11-23 34.21 34.26 33.00 33.63 8.9M
2021-11-22 35.34 35.52 33.97 34.13 5.8M
2021-11-19 35.32 35.51 34.96 35.23 4.6M
2021-11-18 35.41 35.83 35.04 35.36 4.4M
2021-11-17 35.24 35.48 34.36 35.21 6.1M
2021-11-16 35.22 35.51 34.71 34.83 6.0M
2021-11-12 35.69 36.28 35.09 35.10 6.5M
2021-11-11 36.00 36.53 35.86 35.93 6.1M
2021-11-10 36.16 36.53 35.61 35.72 6.5M
2021-11-09 36.28 37.00 35.26 36.22 6.2M
2021-11-08 36.85 36.97 36.39 36.52 4.9M
2021-11-05 37.33 37.75 36.94 37.09 4.9M
2021-11-04 37.09 37.31 36.35 37.13 5.1M
2021-11-03 36.14 37.45 35.88 37.09 9.3M
2021-11-01 36.93 37.09 36.03 36.38 5.5M
2021-10-29 37.48 37.49 36.21 36.42 6.3M
2021-10-28 38.38 38.51 36.94 37.24 8.3M
2021-10-27 39.39 40.19 38.52 38.59 9.8M
2021-10-26 38.75 39.27 38.28 39.04 8.6M
2021-10-25 38.70 39.38 38.30 38.93 7.1M
2021-10-22 37.91 38.81 36.82 38.28 12.4M
2021-10-21 38.74 39.52 37.81 38.74 10.5M
2021-10-20 38.88 40.05 38.40 39.49 7.8M
2021-10-19 39.22 39.37 38.25 38.74 5.8M
2021-10-18 39.30 40.19 38.98 39.73 5.6M
2021-10-15 40.16 40.31 39.40 39.50 4.6M
2021-10-14 39.96 40.51 39.26 39.97 5.6M
2021-10-13 38.13 40.24 38.12 39.95 10.1M
2021-10-11 38.03 38.39 37.26 38.02 5.6M
2021-10-08 37.46 38.36 37.29 38.05 7.3M
2021-10-07 37.33 37.55 36.39 36.98 6.6M
2021-10-06 36.42 37.12 35.80 36.93 7.9M
2021-10-05 38.29 38.32 36.82 36.95 7.4M
2021-10-04 39.27 39.36 37.70 38.18 9.3M
2021-10-01 39.16 39.96 38.65 39.54 5.9M
2021-09-30 39.08 39.31 38.30 39.01 7.8M
2021-09-29 40.36 40.36 38.89 39.25 7.6M
2021-09-28 39.98 40.74 39.69 40.04 7.5M
2021-09-27 40.42 40.93 39.67 40.22 6.4M
2021-09-24 40.13 40.98 39.47 40.68 6.9M
2021-09-23 40.14 40.72 40.06 40.51 7.6M
2021-09-22 39.44 40.42 38.69 39.92 9.8M
2021-09-21 38.42 39.62 38.29 39.11 8.8M
2021-09-20 37.94 38.54 37.44 38.27 7.2M
2021-09-17 39.11 39.26 38.16 38.56 11.4M
2021-09-16 39.15 39.42 38.47 39.26 6.1M
2021-09-15 38.93 39.39 38.28 39.20 9.8M
2021-09-14 38.46 39.29 38.23 38.75 6.6M
2021-09-13 38.37 38.69 37.71 38.28 7.5M
2021-09-10 38.37 38.60 37.63 38.04 9.8M
2021-09-09 35.89 38.77 35.86 38.22 18.1M
2021-09-08 35.89 36.65 35.64 35.90 15.1M
2021-09-06 35.64 36.50 35.42 35.80 7.1M
2021-09-03 35.26 35.67 34.80 35.67 13.0M
2021-09-02 35.35 35.88 34.93 35.17 8.5M
2021-09-01 35.12 35.99 34.45 35.71 8.7M
2021-08-31 36.11 36.11 34.42 34.99 15.1M
2021-08-30 36.31 36.34 35.56 36.09 5.3M
2021-08-27 36.07 36.70 35.89 36.31 7.4M
2021-08-26 35.80 36.28 35.49 36.18 9.9M
2021-08-25 34.97 35.81 34.38 35.80 7.4M
2021-08-24 35.42 35.42 34.85 35.09 7.4M
2021-08-23 35.50 35.50 34.70 35.18 6.4M
2021-08-20 34.11 35.58 33.96 35.40 9.7M
2021-08-19 32.71 34.69 32.49 34.62 9.9M
2021-08-18 34.16 34.34 32.91 33.04 11.1M
2021-08-17 33.53 34.18 32.86 34.13 9.5M
2021-08-16 35.09 35.09 33.67 33.86 9.8M
2021-08-13 35.08 35.33 34.59 35.20 6.2M
2021-08-12 35.42 35.69 34.82 34.94 7.6M
2021-08-11 35.47 35.76 34.84 35.57 8.5M
2021-08-10 35.66 35.80 35.12 35.51 6.6M
2021-08-09 35.81 36.17 35.46 35.58 4.5M
2021-08-06 35.28 35.87 34.99 35.66 5.3M
2021-08-05 35.70 35.96 34.94 35.28 6.0M
2021-08-04 35.79 35.79 34.64 35.49 7.6M
2021-08-03 36.09 36.10 35.28 35.84 5.3M
2021-08-02 35.67 36.76 35.32 36.06 10.6M
2021-07-30 34.96 35.57 34.86 34.98 9.4M
2021-07-29 36.28 36.93 35.20 35.39 11.7M
2021-07-28 34.46 36.46 34.10 36.44 28.5M
2021-07-27 33.80 33.80 33.25 33.69 6.7M
2021-07-26 34.22 34.46 33.71 33.94 3.9M
2021-07-23 34.45 34.71 33.86 34.09 3.2M
2021-07-22 33.71 34.55 33.71 34.38 5.3M
2021-07-21 34.04 34.26 33.40 33.75 4.3M
2021-07-20 33.35 34.12 33.18 33.84 4.0M
2021-07-19 33.31 33.67 32.91 33.48 4.7M
2021-07-16 34.32 34.54 33.51 33.59 5.4M
2021-07-15 34.29 34.86 34.19 34.21 4.8M
2021-07-14 34.78 34.97 34.15 34.30 6.4M
2021-07-13 34.74 34.75 34.05 34.46 6.0M
2021-07-12 34.29 34.85 33.89 34.85 6.0M
2021-07-08 34.63 35.10 33.86 34.02 8.2M
2021-07-07 34.22 35.46 34.11 35.32 9.3M
2021-07-06 34.05 34.37 33.81 33.84 4.8M
2021-07-05 34.53 34.73 34.09 34.20 3.0M
2021-07-02 33.79 34.77 33.56 34.54 8.3M
2021-07-01 33.16 33.84 32.79 33.55 8.1M
2021-06-30 33.80 33.85 32.89 33.00 7.2M
2021-06-29 33.14 34.16 32.91 33.99 7.4M
2021-06-28 32.87 33.44 32.18 33.31 4.3M
2021-06-25 33.38 33.89 32.60 32.85 5.9M
2021-06-24 33.49 33.68 33.18 33.61 9.1M
2021-06-23 33.93 33.98 33.09 33.24 6.6M
2021-06-22 34.31 34.31 33.46 33.57 8.7M
2021-06-21 34.40 35.15 34.22 34.51 7.3M
2021-06-18 33.64 34.45 33.57 34.45 7.7M
2021-06-17 34.15 34.17 33.46 33.70 5.6M
2021-06-16 34.86 34.86 33.87 34.10 13.3M
2021-06-15 34.20 34.98 33.85 34.71 9.6M
2021-06-14 33.68 34.88 33.56 34.15 8.4M
2021-06-11 33.22 33.68 33.09 33.49 5.0M
2021-06-10 33.59 33.80 32.93 33.22 5.3M
2021-06-09 33.27 33.66 33.24 33.53 6.8M
2021-06-08 33.29 34.18 32.89 33.31 10.4M
2021-06-07 33.43 33.64 32.66 33.41 7.7M
2021-06-04 32.84 33.58 32.79 33.50 7.2M
2021-06-02 33.48 33.60 32.47 32.75 9.9M
2021-06-01 33.68 33.81 33.02 33.47 9.2M
2021-05-31 33.68 33.84 33.05 33.43 7.6M
2021-05-28 32.30 33.70 32.14 33.68 11.1M
2021-05-27 32.21 32.52 31.96 32.12 14.3M
2021-05-26 32.68 33.27 32.05 32.11 7.7M
2021-05-25 32.29 33.14 32.16 32.28 10.3M
2021-05-24 31.03 32.22 31.03 31.96 9.7M
2021-05-21 31.19 31.19 30.49 31.04 9.5M
2021-05-20 31.01 31.22 30.85 31.19 6.5M
2021-05-19 31.33 31.62 30.94 30.94 7.2M
2021-05-18 31.35 31.86 31.28 31.72 5.7M
2021-05-17 31.47 31.59 30.98 31.49 5.4M
2021-05-14 31.56 31.88 31.25 31.43 4.7M
2021-05-13 30.83 31.58 30.76 31.13 7.2M
2021-05-12 31.20 31.48 30.61 30.61 7.2M
2021-05-11 31.26 31.72 30.97 31.61 9.3M
2021-05-10 32.72 32.80 31.58 31.63 9.7M
2021-05-07 33.11 33.28 32.37 32.72 10.1M
2021-05-06 33.56 33.77 32.62 33.02 10.9M
2021-05-05 33.04 34.05 32.72 33.98 7.4M
2021-05-04 33.68 33.89 32.89 32.99 10.5M
2021-05-03 34.26 34.51 33.54 33.73 8.1M
2021-04-30 34.68 34.68 33.77 34.27 12.3M
2021-04-29 35.79 36.03 34.49 34.74 12.1M
2021-04-28 37.30 38.08 35.48 35.73 15.3M
2021-04-27 36.46 36.65 35.90 36.23 6.9M
2021-04-26 36.90 37.18 36.24 36.53 6.8M
2021-04-23 36.00 36.91 35.89 36.81 8.3M
2021-04-22 36.47 36.96 35.67 35.67 11.4M
2021-04-20 36.98 37.54 36.07 36.16 11.4M
2021-04-19 37.76 37.86 37.10 37.10 11.0M
2021-04-16 38.22 38.52 37.67 37.72 8.0M
2021-04-15 37.50 38.43 37.35 38.33 13.7M
2021-04-14 36.91 37.81 36.86 37.31 10.3M
2021-04-13 36.94 37.32 36.57 36.70 10.2M
2021-04-12 37.11 37.70 36.88 36.96 7.5M
2021-04-09 37.12 37.30 36.29 36.96 10.6M
2021-04-08 37.32 37.82 37.01 37.43 9.4M
2021-04-07 37.74 37.86 36.96 37.28 9.7M
2021-04-06 37.82 38.13 37.24 37.74 11.2M
2021-04-05 37.34 37.77 37.14 37.65 9.7M
2021-04-01 36.85 37.97 36.59 36.74 12.7M
2021-03-31 36.95 37.38 36.23 36.50 12.0M
2021-03-30 35.12 36.93 35.01 36.74 12.4M
2021-03-29 35.34 35.64 34.91 35.29 9.8M
2021-03-26 34.84 36.00 34.74 35.59 11.1M
2021-03-25 34.50 35.00 34.17 34.77 11.5M
2021-03-24 35.13 35.70 34.38 34.50 16.1M
2021-03-23 34.54 35.58 34.47 35.04 9.3M
2021-03-22 34.98 35.38 34.30 34.88 9.2M
2021-03-19 35.23 35.35 34.62 35.20 13.8M
2021-03-18 35.42 35.59 34.99 35.13 7.8M
2021-03-17 35.40 35.89 35.10 35.81 10.5M
2021-03-16 36.08 36.23 35.15 35.91 12.6M
2021-03-15 34.72 36.05 34.59 35.82 9.6M
2021-03-12 34.96 35.29 34.40 34.81 10.9M
2021-03-11 35.70 35.77 34.68 35.19 13.8M
2021-03-10 35.27 35.42 34.00 35.36 18.0M
2021-03-09 34.22 35.78 34.07 34.98 17.2M
2021-03-08 35.09 35.47 33.82 33.83 19.0M
2021-03-05 35.97 36.32 34.75 35.74 17.3M
2021-03-04 37.81 37.83 35.50 35.83 23.6M
2021-03-03 37.69 38.13 35.97 37.67 13.5M
2021-03-02 37.75 38.41 36.73 37.70 14.5M
2021-03-01 38.61 39.09 37.92 38.16 13.0M
2021-02-26 39.21 40.04 38.00 38.02 22.5M
2021-02-25 42.42 42.52 38.72 38.72 30.6M
2021-02-24 41.95 43.01 41.27 42.23 19.9M
2021-02-23 40.43 41.07 39.82 40.75 13.3M
2021-02-22 40.01 41.08 39.29 40.29 14.0M
2021-02-19 40.87 41.16 40.25 40.54 8.2M
2021-02-18 40.62 41.30 40.01 40.61 10.5M
2021-02-17 41.83 41.88 40.24 40.89 12.0M
2021-02-12 42.33 42.51 41.74 42.21 5.7M
2021-02-11 42.20 43.18 42.20 42.38 8.2M
2021-02-10 41.55 42.22 40.94 41.90 10.0M
2021-02-09 41.23 41.86 40.87 41.41 8.4M
2021-02-08 41.26 42.31 41.04 41.64 9.0M
2021-02-05 42.11 42.16 41.01 41.16 8.3M
2021-02-04 43.25 43.88 41.68 41.68 11.4M
2021-02-03 41.88 43.19 41.44 43.19 12.5M
2021-02-02 41.89 42.54 41.10 41.40 13.2M
2021-02-01 41.60 41.84 40.62 41.18 13.6M
2021-01-29 42.61 43.03 40.70 40.81 11.4M
2021-01-28 43.11 43.42 42.26 42.85 10.1M
2021-01-27 43.34 44.31 42.81 42.98 12.1M
2021-01-26 43.34 44.42 43.08 43.33 10.3M
2021-01-22 42.17 43.67 41.89 43.33 12.0M
2021-01-21 43.35 43.55 42.14 42.69 8.5M
2021-01-20 44.10 44.53 43.06 43.20 7.0M
2021-01-19 45.26 45.72 43.37 43.64 13.8M
2021-01-18 42.30 44.96 42.28 44.91 14.8M
2021-01-15 43.47 44.29 41.60 41.97 14.1M
2021-01-14 44.40 44.53 43.64 43.77 8.5M
2021-01-13 43.93 44.77 43.26 43.97 13.8M
2021-01-12 42.58 44.25 42.18 43.87 12.7M
2021-01-11 43.33 44.05 42.02 42.39 15.5M
2021-01-08 41.38 43.83 41.33 43.73 17.3M
2021-01-07 40.13 41.41 39.86 41.24 15.1M
2021-01-06 38.66 40.66 38.06 39.72 21.5M
2021-01-05 36.36 38.58 36.04 38.58 16.6M
2021-01-04 36.94 37.21 36.29 36.35 7.2M