Advertisement
Wetzel S.A. (MWET4.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 03:47PM BRT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 700 |
| Nov 13, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Nov 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Nov 11, 2024 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | 300 |
| Nov 08, 2024 | 11.99 | 11.99 | 11.31 | 11.31 | 11.31 | 300 |
| Nov 07, 2024 | 13.72 | 13.72 | 11.80 | 12.37 | 12.37 | 6,000 |
| Nov 06, 2024 | 11.35 | 14.30 | 11.35 | 14.00 | 14.00 | 3,200 |
| Nov 05, 2024 | 9.75 | 12.80 | 9.75 | 11.59 | 11.59 | 7,700 |
| Nov 04, 2024 | 10.29 | 10.29 | 9.76 | 9.76 | 9.76 | 500 |
| Nov 01, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Oct 31, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Oct 30, 2024 | 10.79 | 10.95 | 10.00 | 10.34 | 10.34 | 700 |
| Oct 29, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 400 |
| Oct 28, 2024 | 9.20 | 10.27 | 9.20 | 9.99 | 9.99 | 3,400 |
| Oct 25, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1,100 |
| Oct 24, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 23, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 21, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 18, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 17, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 100 |
| Oct 16, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Oct 15, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Oct 14, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 100 |
| Oct 11, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Oct 10, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 100 |
| Oct 09, 2024 | 8.05 | 8.57 | 8.05 | 8.57 | 8.57 | 200 |
| Oct 08, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Oct 07, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
| Oct 04, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Oct 03, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Oct 02, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Oct 01, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sep 30, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| Sep 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| Sep 26, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
| Sep 25, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 24, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 23, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 20, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 19, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 18, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 17, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 16, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 13, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2,100 |
| Sep 12, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 11, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
| Sep 10, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sep 09, 2024 | 8.57 | 8.58 | 8.57 | 8.58 | 8.58 | 1,700 |
| Sep 06, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 05, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 04, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 03, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 02, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Aug 30, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 100 |
| Aug 29, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 100 |
| Aug 28, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 27, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 26, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 23, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
| Aug 22, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 100 |
| Aug 21, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 20, 2024 | 8.57 | 9.30 | 8.57 | 9.30 | 9.30 | 6,400 |
| Aug 19, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 16, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 15, 2024 | 9.00 | 9.34 | 9.00 | 9.34 | 9.34 | 200 |
| Aug 14, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 13, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 12, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 09, 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.34 | 200 |
| Aug 08, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 07, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 06, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 05, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 200 |
| Aug 02, 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 200 |
| Aug 01, 2024 | 9.02 | 9.02 | 8.32 | 8.32 | 8.32 | 400 |
| Jul 31, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jul 30, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jul 29, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jul 26, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jul 25, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 100 |
| Jul 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7,400 |
| Jul 16, 2024 | 8.95 | 11.00 | 8.95 | 11.00 | 11.00 | 7,400 |
| Jul 15, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 12, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 11, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
| Jul 10, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 09, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 08, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 05, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 04, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 300 |
| Jul 03, 2024 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | 2,100 |
| Jul 02, 2024 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | 500 |
| Jul 01, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Jun 28, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.