Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 5.62
+0.02 (0.36%)
Aug 28, 2025, 11:02 AM GMT-3
BVMF:WEST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.35 | 5.69 | 5.35 | 5.60 | 5.60 | 7.07% | 28,400 |
| Aug 26, 2025 | 5.60 | 5.69 | 5.20 | 5.23 | 5.23 | -6.44% | 40,400 |
| Aug 25, 2025 | 5.45 | 5.70 | 5.43 | 5.59 | 5.59 | 2.57% | 33,300 |
| Aug 22, 2025 | 4.90 | 6.07 | 4.61 | 5.45 | 5.45 | 13.54% | 152,600 |
| Aug 21, 2025 | 4.39 | 4.81 | 4.39 | 4.80 | 4.80 | 12.41% | 66,900 |
| Aug 20, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 100 |
| Aug 19, 2025 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -2.73% | 1,500 |
| Aug 18, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -0.90% | 3,100 |
| Aug 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.77% | 200 |
| Aug 14, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | -1.96% | 5,000 |
| Aug 13, 2025 | 4.63 | 4.64 | 4.58 | 4.60 | 4.60 | -6.12% | 5,300 |
| Aug 12, 2025 | 4.91 | 4.91 | 4.57 | 4.90 | 4.90 | 2.08% | 7,100 |
| Aug 11, 2025 | 4.65 | 4.80 | 4.61 | 4.80 | 4.80 | - | 7,600 |
| Aug 8, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 8.35% | 4,800 |
| Aug 7, 2025 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -3.70% | 4,700 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% | 500 |
| Aug 5, 2025 | 4.95 | 4.95 | 4.55 | 4.55 | 4.55 | -5.80% | 19,300 |
| Aug 4, 2025 | 4.25 | 4.98 | 4.25 | 4.83 | 4.83 | 13.92% | 39,900 |
| Aug 1, 2025 | 3.79 | 4.24 | 3.79 | 4.24 | 4.24 | 9.28% | 27,500 |
| Jul 31, 2025 | 3.62 | 3.88 | 3.62 | 3.88 | 3.88 | 7.18% | 39,100 |
| Jul 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 700 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.54% | 1,000 |
| Jul 28, 2025 | 3.57 | 3.58 | 3.55 | 3.55 | 3.55 | -0.84% | 3,800 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 1,200 |
| Jul 24, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.44% | 300 |
| Jul 23, 2025 | 3.69 | 3.69 | 3.62 | 3.69 | 3.69 | -0.27% | 3,200 |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 21, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 1.93% | 300 |
| Jul 18, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | -2.68% | 700 |
| Jul 17, 2025 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | 2.75% | 5,500 |
| Jul 16, 2025 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 300 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 14, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.40% | 1,300 |
| Jul 11, 2025 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 0.28% | 1,100 |
| Jul 10, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -3.26% | 7,200 |
| Jul 9, 2025 | 3.56 | 3.68 | 3.55 | 3.68 | 3.68 | 3.37% | 7,200 |
| Jul 8, 2025 | 3.62 | 3.64 | 3.55 | 3.56 | 3.56 | -3.52% | 10,200 |
| Jul 7, 2025 | 3.73 | 3.73 | 3.67 | 3.69 | 3.69 | 0.54% | 500 |
| Jul 4, 2025 | 3.65 | 3.68 | 3.60 | 3.67 | 3.67 | - | 4,100 |
| Jul 3, 2025 | 3.63 | 3.72 | 3.63 | 3.67 | 3.67 | - | 2,800 |
| Jul 2, 2025 | 3.62 | 3.69 | 3.62 | 3.67 | 3.67 | 1.38% | 1,300 |
| Jul 1, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.56% | 500 |
| Jun 30, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 14,800 |
| Jun 27, 2025 | 3.71 | 3.79 | 3.59 | 3.60 | 3.60 | -2.44% | 11,700 |
| Jun 26, 2025 | 3.80 | 3.80 | 3.68 | 3.69 | 3.69 | -5.14% | 17,000 |
| Jun 25, 2025 | 3.91 | 4.00 | 3.89 | 3.89 | 3.89 | -0.77% | 4,700 |
| Jun 24, 2025 | 4.24 | 4.24 | 3.90 | 3.92 | 3.92 | -7.76% | 35,600 |
| Jun 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 100 |
| Jun 20, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -2.30% | 2,300 |
| Jun 18, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 1.88% | 600 |