Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 4.740
-0.160 (-3.27%)
Sep 17, 2025, 5:05 PM GMT-3
BVMF:WEST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.90 | 4.95 | 4.73 | 4.74 | 4.74 | -3.27% | 8,500 |
| Sep 16, 2025 | 5.25 | 5.25 | 4.90 | 4.90 | 4.90 | -6.31% | 70,100 |
| Sep 15, 2025 | 5.25 | 5.25 | 5.15 | 5.23 | 5.23 | -0.57% | 19,100 |
| Sep 12, 2025 | 5.29 | 5.63 | 5.17 | 5.26 | 5.26 | 0.38% | 56,900 |
| Sep 11, 2025 | 5.30 | 5.45 | 5.20 | 5.24 | 5.24 | -2.06% | 23,100 |
| Sep 10, 2025 | 5.30 | 5.39 | 5.26 | 5.35 | 5.35 | 0.94% | 31,100 |
| Sep 9, 2025 | 5.49 | 5.49 | 5.29 | 5.30 | 5.30 | -3.46% | 1,800 |
| Sep 8, 2025 | 5.71 | 5.76 | 5.49 | 5.49 | 5.49 | -3.85% | 4,100 |
| Sep 5, 2025 | 5.45 | 5.71 | 5.27 | 5.71 | 5.71 | 2.88% | 9,300 |
| Sep 4, 2025 | 5.34 | 5.75 | 5.34 | 5.55 | 5.55 | 4.72% | 20,800 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.16 | 5.30 | 5.30 | -1.12% | 8,400 |
| Sep 2, 2025 | 5.36 | 5.36 | 5.19 | 5.36 | 5.36 | -0.19% | 6,700 |
| Sep 1, 2025 | 5.21 | 5.58 | 5.05 | 5.37 | 5.37 | 3.07% | 24,100 |
| Aug 29, 2025 | 5.41 | 5.58 | 4.81 | 5.21 | 5.21 | -7.30% | 48,000 |
| Aug 28, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 0.36% | 500 |
| 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 |