Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 5.97
+0.07 (1.19%)
Feb 3, 2026, 2:30 PM GMT-3
BVMF:WEST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5.35 | 5.95 | 5.35 | 5.78 | 5.78 | 7.64% | 18,900 |
| Jan 6, 2026 | 5.47 | 5.61 | 5.37 | 5.37 | 5.37 | -5.46% | 16,200 |
| Jan 5, 2026 | 5.58 | 5.68 | 5.46 | 5.68 | 5.68 | 1.79% | 900 |
| Jan 2, 2026 | 5.84 | 5.84 | 5.48 | 5.58 | 5.58 | 0.54% | 2,000 |
| Dec 30, 2025 | 5.67 | 6.27 | 5.55 | 5.55 | 5.55 | -2.12% | 12,800 |
| Dec 29, 2025 | 5.85 | 5.85 | 5.56 | 5.67 | 5.67 | -5.34% | 2,400 |
| Dec 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.80% | 200 |
| Dec 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.21% | 300 |
| Dec 19, 2025 | 6.30 | 6.30 | 5.85 | 5.91 | 5.91 | -7.08% | 10,600 |
| Dec 18, 2025 | 5.84 | 6.42 | 5.67 | 6.36 | 6.36 | 12.37% | 15,500 |
| Dec 17, 2025 | 5.77 | 5.83 | 5.61 | 5.66 | 5.66 | -2.08% | 25,400 |
| Dec 16, 2025 | 5.51 | 5.80 | 5.46 | 5.78 | 5.78 | 3.21% | 23,200 |
| Dec 15, 2025 | 5.59 | 5.65 | 5.58 | 5.60 | 5.60 | - | 7,900 |
| Dec 12, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.63% | 3,000 |
| Dec 11, 2025 | 5.40 | 5.53 | 5.40 | 5.51 | 5.51 | -2.30% | 1,500 |
| Dec 10, 2025 | 5.50 | 5.65 | 5.50 | 5.64 | 5.64 | 3.49% | 1,400 |
| Dec 9, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.73% | 300 |
| Dec 8, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 3,400 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 5,300 |
| Dec 4, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 800 |
| Dec 3, 2025 | 5.51 | 5.80 | 5.50 | 5.50 | 5.50 | -0.18% | 11,500 |
| Dec 2, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.18% | 1,500 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | - | 2,800 |
| Nov 28, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 2,100 |
| Nov 27, 2025 | 5.37 | 5.45 | 5.37 | 5.45 | 5.45 | 1.87% | 1,200 |
| Nov 26, 2025 | 5.48 | 5.52 | 5.30 | 5.35 | 5.35 | -0.74% | 2,200 |
| Nov 25, 2025 | 5.40 | 5.59 | 5.39 | 5.39 | 5.39 | -2.18% | 11,400 |
| Nov 24, 2025 | 5.63 | 5.68 | 5.40 | 5.51 | 5.51 | -2.65% | 12,800 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.61 | 5.66 | 5.66 | -2.08% | 6,100 |
| Nov 19, 2025 | 5.69 | 5.78 | 5.63 | 5.78 | 5.78 | 2.66% | 5,400 |
| Nov 18, 2025 | 5.68 | 5.75 | 5.62 | 5.63 | 5.63 | -0.71% | 4,600 |
| Nov 17, 2025 | 5.35 | 5.85 | 5.35 | 5.67 | 5.67 | 6.98% | 11,300 |