Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 8.05
+0.01 (0.12%)
May 27, 2026, 3:07 PM GMT-3
BVMF:WEST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | - | 0.12% | 700 |
| May 26, 2026 | 8.10 | 8.10 | 8.02 | 8.04 | 8.04 | - | 8,200 |
| May 25, 2026 | 8.01 | 8.15 | 8.01 | 8.04 | 8.04 | 0.37% | 7,100 |
| May 22, 2026 | 8.02 | 8.20 | 8.01 | 8.01 | 8.01 | -7.40% | 28,600 |
| May 21, 2026 | 7.82 | 8.65 | 7.82 | 8.65 | 8.65 | 8.26% | 4,900 |
| May 20, 2026 | 7.99 | 7.99 | 7.87 | 7.99 | 7.99 | 2.04% | 17,000 |
| May 19, 2026 | 8.05 | 8.05 | 7.83 | 7.83 | 7.83 | -2.00% | 3,500 |
| May 18, 2026 | 7.99 | 8.07 | 7.98 | 7.99 | 7.99 | - | 3,100 |
| May 15, 2026 | 7.80 | 7.99 | 7.80 | 7.99 | 7.99 | 1.65% | 24,100 |
| May 14, 2026 | 7.89 | 7.89 | 7.81 | 7.86 | 7.86 | 0.13% | 9,300 |
| May 13, 2026 | 7.93 | 7.94 | 7.85 | 7.85 | 7.85 | -1.13% | 1,500 |
| May 12, 2026 | 7.94 | 7.94 | 7.90 | 7.94 | 7.94 | -0.13% | 2,300 |
| May 11, 2026 | 8.01 | 8.02 | 7.85 | 7.95 | 7.95 | -0.50% | 14,400 |
| May 8, 2026 | 8.05 | 8.49 | 7.99 | 7.99 | 7.99 | -0.75% | 52,100 |
| May 7, 2026 | 8.39 | 8.39 | 8.05 | 8.05 | 8.05 | -1.59% | 23,400 |
| May 6, 2026 | 8.40 | 8.40 | 8.17 | 8.18 | 8.18 | -0.85% | 64,600 |
| May 5, 2026 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | 0.61% | 33,200 |
| May 4, 2026 | 8.19 | 8.50 | 8.19 | 8.20 | 8.20 | 2.50% | 151,200 |
| Apr 30, 2026 | 7.88 | 8.04 | 7.81 | 8.00 | 8.00 | 1.52% | 30,100 |
| Apr 29, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.76% | 200 |
| Apr 28, 2026 | 7.82 | 8.01 | 7.81 | 7.94 | 7.94 | 1.15% | 20,200 |
| Apr 27, 2026 | 7.80 | 8.00 | 7.80 | 7.85 | 7.85 | 0.64% | 4,300 |
| Apr 24, 2026 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | -1.52% | 2,900 |
| Apr 23, 2026 | 7.78 | 7.99 | 7.71 | 7.92 | 7.92 | 3.53% | 57,900 |
| Apr 22, 2026 | 7.79 | 8.10 | 7.62 | 7.65 | 7.65 | -1.42% | 61,600 |
| Apr 20, 2026 | 8.04 | 8.23 | 7.70 | 7.76 | 7.76 | -3.36% | 6,300 |
| Apr 17, 2026 | 7.78 | 8.03 | 7.71 | 8.03 | 8.03 | 5.24% | 50,800 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.63 | 7.63 | 7.63 | -2.18% | 3,500 |
| Apr 15, 2026 | 7.95 | 8.05 | 7.80 | 7.80 | 7.80 | 0.65% | 21,300 |
| Apr 14, 2026 | 7.77 | 8.05 | 7.60 | 7.75 | 7.75 | -0.26% | 34,900 |
| Apr 13, 2026 | 7.84 | 7.84 | 7.77 | 7.77 | 7.77 | -1.65% | 2,300 |
| Apr 10, 2026 | 7.67 | 7.92 | 7.65 | 7.90 | 7.90 | 0.77% | 16,100 |
| Apr 9, 2026 | 8.20 | 8.20 | 7.83 | 7.84 | 7.84 | -1.88% | 43,500 |
| Apr 8, 2026 | 8.05 | 8.17 | 7.81 | 7.99 | 7.99 | - | 72,600 |
| Apr 7, 2026 | 8.07 | 8.36 | 7.73 | 7.99 | 7.99 | -1.11% | 37,200 |
| Apr 6, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 0.87% | 200 |
| Apr 2, 2026 | 7.89 | 8.09 | 7.60 | 8.01 | 8.01 | -0.12% | 45,700 |
| Apr 1, 2026 | 7.85 | 8.16 | 7.70 | 8.02 | 8.02 | 2.30% | 90,900 |
| Mar 31, 2026 | 7.90 | 8.18 | 7.70 | 7.84 | 7.84 | -1.38% | 75,000 |
| Mar 30, 2026 | 7.90 | 7.95 | 7.66 | 7.95 | 7.95 | 0.63% | 12,400 |
| Mar 27, 2026 | 7.53 | 7.94 | 7.53 | 7.90 | 7.90 | 4.91% | 5,700 |
| Mar 26, 2026 | 7.65 | 7.65 | 7.30 | 7.53 | 7.53 | -1.57% | 7,600 |
| Mar 25, 2026 | 7.72 | 7.93 | 7.65 | 7.65 | 7.65 | -0.78% | 11,500 |
| Mar 24, 2026 | 7.66 | 8.17 | 7.66 | 7.71 | 7.71 | 2.80% | 68,000 |
| Mar 23, 2026 | 7.60 | 8.30 | 7.31 | 7.50 | 7.50 | 11.61% | 171,400 |
| Mar 20, 2026 | 6.80 | 6.89 | 6.72 | 6.72 | 6.72 | -0.15% | 15,400 |
| 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 |