Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 4.100
+0.220 (5.67%)
Aug 1, 2025, 4:21 PM GMT-3
BVMF:WEST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -1.39% | 900 |
| Jun 16, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 1.65% | 900 |
| Jun 13, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.71% | 600 |
| Jun 12, 2025 | 4.27 | 4.28 | 4.22 | 4.22 | 4.22 | -0.24% | 1,000 |
| Jun 11, 2025 | 4.25 | 4.26 | 4.23 | 4.23 | 4.23 | -1.40% | 1,600 |
| Jun 10, 2025 | 4.36 | 4.36 | 4.25 | 4.29 | 4.29 | 1.18% | 800 |
| Jun 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 700 |
| Jun 6, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | - | 1,200 |
| Jun 5, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -4.55% | 12,900 |
| Jun 4, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -2.22% | 300 |
| Jun 3, 2025 | 4.43 | 4.56 | 4.40 | 4.50 | 4.50 | 2.74% | 6,500 |
| Jun 2, 2025 | 4.39 | 4.42 | 4.23 | 4.38 | 4.38 | 0.46% | 9,300 |
| May 30, 2025 | 4.59 | 4.59 | 4.14 | 4.36 | 4.36 | -4.80% | 131,100 |
| May 29, 2025 | 4.37 | 4.60 | 4.37 | 4.58 | 4.58 | 5.05% | 3,700 |
| May 28, 2025 | 4.43 | 4.46 | 4.36 | 4.36 | 4.36 | -1.36% | 2,300 |
| May 27, 2025 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 2.08% | 300 |
| May 26, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| May 23, 2025 | 4.44 | 4.44 | 4.33 | 4.33 | 4.33 | -3.56% | 9,300 |
| May 22, 2025 | 4.60 | 4.70 | 4.49 | 4.49 | 4.49 | -3.65% | 12,000 |