Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 3.240
+0.060 (1.89%)
Sep 24, 2026, 9:31 PM GMT-3
BVMF:WEST3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | - | 1.89% | 7,500 |
| Sep 23, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 200 |
| Sep 22, 2026 | 3.24 | 3.25 | 3.13 | 3.24 | 3.24 | -0.31% | 1,200 |
| Sep 21, 2026 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 2.52% | 2,600 |
| Sep 18, 2026 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | -5.09% | 5,300 |
| Sep 17, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 7.74% | 29,300 |
| Sep 16, 2026 | 3.14 | 3.14 | 3.09 | 3.10 | 3.10 | -1.27% | 1,700 |
| Sep 15, 2026 | 3.02 | 3.30 | 2.99 | 3.14 | 3.14 | 7.90% | 59,300 |
| Sep 14, 2026 | 3.09 | 3.30 | 2.91 | 2.91 | 2.91 | -4.59% | 44,600 |
| Sep 11, 2026 | 2.89 | 3.10 | 2.89 | 3.05 | 3.05 | 7.39% | 63,400 |
| Sep 10, 2026 | 2.88 | 3.05 | 2.84 | 2.84 | 2.84 | -0.35% | 28,300 |
| Sep 9, 2026 | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -1.72% | 5,700 |
| Sep 8, 2026 | 2.90 | 2.91 | 2.86 | 2.90 | 2.90 | - | 12,700 |
| Sep 4, 2026 | 3.02 | 3.09 | 2.81 | 2.90 | 2.90 | -4.29% | 34,600 |
| Sep 3, 2026 | 2.88 | 3.03 | 2.87 | 3.03 | 3.03 | 3.77% | 5,000 |
| Sep 2, 2026 | 2.85 | 2.93 | 2.85 | 2.92 | 2.92 | 0.69% | 14,200 |
| Sep 1, 2026 | 2.92 | 3.00 | 2.81 | 2.90 | 2.90 | 1.05% | 29,900 |
| Aug 31, 2026 | 2.95 | 3.03 | 2.87 | 2.87 | 2.87 | -2.71% | 15,900 |
| Aug 28, 2026 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 1.37% | 1,200 |
| Aug 27, 2026 | 2.96 | 3.00 | 2.91 | 2.91 | 2.91 | - | 8,700 |
| Aug 26, 2026 | 2.90 | 2.95 | 2.87 | 2.91 | 2.91 | 1.75% | 8,200 |
| Aug 25, 2026 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -3.38% | 800 |
| Aug 24, 2026 | 2.80 | 2.97 | 2.80 | 2.96 | 2.96 | 5.34% | 5,500 |
| Aug 21, 2026 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | 0.36% | 1,600 |
| Aug 20, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.36% | 4,300 |
| Aug 19, 2026 | 2.73 | 2.85 | 2.73 | 2.81 | 2.81 | 3.31% | 2,800 |
| Aug 18, 2026 | 2.82 | 2.83 | 2.71 | 2.72 | 2.72 | -3.55% | 3,100 |
| Aug 17, 2026 | 2.72 | 2.98 | 2.68 | 2.82 | 2.82 | 4.44% | 8,700 |
| Aug 14, 2026 | 2.98 | 2.98 | 2.70 | 2.70 | 2.70 | -9.40% | 7,800 |
| Aug 13, 2026 | 2.72 | 2.98 | 2.71 | 2.98 | 2.98 | 8.36% | 15,400 |
| Aug 12, 2026 | 2.81 | 2.81 | 2.72 | 2.75 | 2.75 | -1.79% | 4,400 |
| Aug 11, 2026 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | - | 28,400 |
| Aug 10, 2026 | 2.86 | 2.89 | 2.80 | 2.80 | 2.80 | -1.75% | 41,300 |
| Aug 7, 2026 | 2.86 | 2.93 | 2.85 | 2.85 | 2.85 | -0.35% | 7,300 |
| Aug 6, 2026 | 2.86 | 2.87 | 2.84 | 2.86 | 2.86 | -0.69% | 1,800 |
| Aug 5, 2026 | 2.95 | 2.95 | 2.82 | 2.88 | 2.88 | -1.37% | 15,100 |
| Aug 4, 2026 | 3.14 | 3.20 | 2.91 | 2.92 | 2.92 | -7.30% | 28,600 |
| Aug 3, 2026 | 3.08 | 3.15 | 3.07 | 3.15 | 3.15 | 3.96% | 2,700 |
| Jul 31, 2026 | 3.15 | 3.16 | 3.01 | 3.03 | 3.03 | -3.81% | 7,300 |
| Jul 30, 2026 | 3.23 | 3.29 | 3.11 | 3.15 | 3.15 | -2.48% | 3,100 |
| Jul 29, 2026 | 3.26 | 3.35 | 3.23 | 3.23 | 3.23 | -0.92% | 9,400 |
| Jul 28, 2026 | 3.45 | 3.45 | 3.24 | 3.26 | 3.26 | -3.83% | 6,200 |
| Jul 27, 2026 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -1.74% | 1,800 |
| Jul 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | 400 |
| Jul 23, 2026 | 3.43 | 3.47 | 3.43 | 3.43 | 3.43 | -1.72% | 600 |
| Jul 22, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.85% | 300 |
| Jul 21, 2026 | 3.51 | 3.55 | 3.46 | 3.52 | 3.52 | -0.85% | 4,500 |
| Jul 20, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 0.57% | 6,300 |
| Jul 17, 2026 | 3.52 | 3.54 | 3.50 | 3.53 | 3.53 | 0.86% | 2,900 |
| Jul 16, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 2,600 |