Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 6.72
-0.01 (-0.15%)
Mar 20, 2026, 5:05 PM GMT-3
BVMF:WEST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.80 | 6.86 | 6.75 | 6.86 | - | 1.93% | 11,300 |
| Mar 19, 2026 | 6.58 | 6.74 | 6.35 | 6.73 | 6.73 | 2.28% | 7,700 |
| Mar 18, 2026 | 5.88 | 6.60 | 5.88 | 6.58 | 6.58 | 9.30% | 20,400 |
| Mar 17, 2026 | 5.97 | 6.12 | 5.88 | 6.02 | 6.02 | -1.63% | 7,700 |
| Mar 16, 2026 | 6.30 | 6.30 | 6.11 | 6.12 | 6.12 | 0.33% | 3,000 |
| Mar 13, 2026 | 6.32 | 6.40 | 6.10 | 6.10 | 6.10 | -3.33% | 10,500 |
| Mar 12, 2026 | 6.04 | 6.31 | 5.81 | 6.31 | 6.31 | 4.82% | 16,400 |
| Mar 11, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | -7.24% | 7,500 |
| Mar 10, 2026 | 6.45 | 6.70 | 6.30 | 6.49 | 6.49 | 9.08% | 18,600 |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | 100 |
| Mar 6, 2026 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | -1.17% | 6,300 |
| Mar 5, 2026 | 5.98 | 6.13 | 5.80 | 6.00 | 6.00 | 0.33% | 29,100 |
| Mar 4, 2026 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 0.50% | 1,500 |
| Mar 3, 2026 | 5.86 | 6.00 | 5.86 | 5.95 | 5.95 | -2.62% | 3,500 |
| Mar 2, 2026 | 6.10 | 6.28 | 6.10 | 6.11 | 6.11 | -0.33% | 6,400 |
| Feb 27, 2026 | 5.94 | 6.29 | 5.94 | 6.13 | 6.13 | 0.49% | 18,000 |
| Feb 26, 2026 | 5.82 | 6.20 | 5.82 | 6.10 | 6.10 | 2.18% | 11,800 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.94 | 5.97 | 5.97 | - | 5,800 |
| Feb 24, 2026 | 5.96 | 5.97 | 5.86 | 5.97 | 5.97 | 0.67% | 20,300 |
| Feb 23, 2026 | 5.88 | 5.93 | 5.72 | 5.93 | 5.93 | 0.51% | 28,800 |
| Feb 20, 2026 | 5.92 | 6.00 | 5.90 | 5.90 | 5.90 | -1.99% | 4,000 |
| Feb 19, 2026 | 6.00 | 6.02 | 5.85 | 6.02 | 6.02 | 0.33% | 12,300 |
| Feb 18, 2026 | 5.88 | 6.15 | 5.88 | 6.00 | 6.00 | -0.83% | 25,700 |
| Feb 13, 2026 | 5.89 | 6.09 | 5.85 | 6.05 | 6.05 | 2.72% | 24,600 |
| Feb 12, 2026 | 5.81 | 5.89 | 5.80 | 5.89 | 5.89 | -3.76% | 20,900 |
| Feb 11, 2026 | 5.97 | 6.12 | 5.91 | 6.12 | 6.12 | 0.66% | 1,600 |
| Feb 10, 2026 | 6.01 | 6.10 | 5.80 | 6.08 | 6.08 | -1.14% | 20,200 |
| Feb 9, 2026 | 6.06 | 6.15 | 5.97 | 6.15 | 6.15 | 0.82% | 6,700 |
| Feb 6, 2026 | 6.07 | 6.10 | 5.99 | 6.10 | 6.10 | 0.83% | 8,800 |
| Feb 5, 2026 | 6.00 | 6.07 | 6.00 | 6.05 | 6.05 | 2.89% | 14,700 |
| Feb 4, 2026 | 6.00 | 6.09 | 5.84 | 5.88 | 5.88 | 1.03% | 10,200 |
| Feb 3, 2026 | 5.85 | 6.00 | 5.65 | 5.82 | 5.82 | -1.36% | 8,100 |
| Feb 2, 2026 | 5.87 | 5.98 | 5.87 | 5.90 | 5.90 | - | 5,100 |
| Jan 30, 2026 | 5.38 | 5.90 | 5.38 | 5.90 | 5.90 | 11.11% | 29,500 |
| Jan 29, 2026 | 5.09 | 5.33 | 5.08 | 5.31 | 5.31 | 3.11% | 28,200 |
| Jan 28, 2026 | 5.20 | 5.38 | 5.12 | 5.15 | 5.15 | 0.78% | 51,900 |
| Jan 27, 2026 | 5.33 | 5.33 | 4.93 | 5.11 | 5.11 | -0.39% | 143,900 |
| Jan 26, 2026 | 5.45 | 5.50 | 4.90 | 5.13 | 5.13 | -5.87% | 3,589,000 |
| Jan 23, 2026 | 5.41 | 5.70 | 5.41 | 5.45 | 5.45 | -1.45% | 4,600 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.42 | 5.53 | 5.53 | -6.11% | 6,500 |
| Jan 21, 2026 | 5.00 | 5.89 | 5.00 | 5.89 | 5.89 | 9.48% | 16,200 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 1,500 |
| Jan 19, 2026 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 1.12% | 600 |
| Jan 16, 2026 | 5.23 | 5.34 | 5.23 | 5.34 | 5.34 | -1.11% | 500 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | - | 3,000 |
| Jan 14, 2026 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | 1.12% | 3,600 |
| Jan 13, 2026 | 5.55 | 5.55 | 5.25 | 5.34 | 5.34 | -3.61% | 12,300 |
| Jan 12, 2026 | 5.62 | 5.62 | 5.49 | 5.54 | 5.54 | -1.42% | 800 |
| Jan 9, 2026 | 5.44 | 5.62 | 5.44 | 5.62 | 5.62 | 0.54% | 1,200 |
| Jan 8, 2026 | 5.83 | 5.91 | 5.50 | 5.59 | 5.59 | -3.29% | 4,800 |