Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 3.410
-5.860 (-63.21%)
Jun 24, 2026, 5:03 PM GMT-3
BVMF:WEST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.67 | 3.68 | 3.35 | 3.41 | 3.41 | -11.87% | 68,800 |
| Jun 23, 2026 | 9.32 | 9.58 | 9.27 | 9.27 | 3.87 | 0.22% | 40,700 |
| Jun 22, 2026 | 9.24 | 9.64 | 9.24 | 9.25 | 3.86 | 0.11% | 34,900 |
| Jun 19, 2026 | 8.89 | 9.45 | 8.88 | 9.24 | 3.86 | 6.94% | 38,100 |
| Jun 18, 2026 | 8.95 | 8.97 | 8.54 | 8.64 | 3.61 | 1.65% | 43,200 |
| Jun 17, 2026 | 8.81 | 8.97 | 8.35 | 8.50 | 3.55 | -1.62% | 27,100 |
| Jun 16, 2026 | 8.64 | 8.80 | 8.55 | 8.64 | 3.61 | 1.29% | 55,800 |
| Jun 15, 2026 | 8.50 | 8.63 | 8.46 | 8.53 | 3.56 | 2.40% | 12,000 |
| Jun 12, 2026 | 8.23 | 8.49 | 8.23 | 8.33 | 3.48 | -0.60% | 10,700 |
| Jun 11, 2026 | 8.26 | 8.49 | 8.26 | 8.38 | 3.50 | 1.45% | 25,200 |
| Jun 10, 2026 | 8.39 | 8.61 | 8.26 | 8.26 | 3.45 | 0.73% | 24,800 |
| Jun 9, 2026 | 8.34 | 8.40 | 8.16 | 8.20 | 3.42 | - | 9,000 |
| Jun 8, 2026 | 8.59 | 8.60 | 8.00 | 8.20 | 3.42 | -0.61% | 24,600 |
| Jun 5, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 3.44 | 2.48% | 3,200 |
| Jun 3, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 3.36 | -2.90% | 4,000 |
| Jun 2, 2026 | 8.30 | 8.30 | 8.20 | 8.29 | 3.46 | 1.10% | 2,400 |
| Jun 1, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 3.42 | -1.44% | 13,100 |
| May 29, 2026 | 8.20 | 8.32 | 7.95 | 8.32 | 3.47 | 3.10% | 59,800 |
| May 28, 2026 | 8.16 | 8.16 | 8.05 | 8.07 | 3.37 | 0.25% | 1,100 |
| May 27, 2026 | 8.00 | 8.09 | 7.93 | 8.05 | 3.36 | 0.12% | 3,000 |
| May 26, 2026 | 8.10 | 8.10 | 8.02 | 8.04 | 3.36 | - | 8,200 |
| May 25, 2026 | 8.01 | 8.15 | 8.01 | 8.04 | 3.36 | 0.37% | 7,100 |
| May 22, 2026 | 8.02 | 8.20 | 8.01 | 8.01 | 3.34 | -7.40% | 28,600 |
| May 21, 2026 | 7.82 | 8.65 | 7.82 | 8.65 | 3.61 | 8.26% | 4,900 |
| May 20, 2026 | 7.99 | 7.99 | 7.87 | 7.99 | 3.33 | 2.04% | 17,000 |
| May 19, 2026 | 8.05 | 8.05 | 7.83 | 7.83 | 3.27 | -2.00% | 3,500 |
| May 18, 2026 | 7.99 | 8.07 | 7.98 | 7.99 | 3.33 | - | 3,100 |
| May 15, 2026 | 7.80 | 7.99 | 7.80 | 7.99 | 3.33 | 1.65% | 24,100 |
| May 14, 2026 | 7.89 | 7.89 | 7.81 | 7.86 | 3.28 | 0.13% | 9,300 |
| May 13, 2026 | 7.93 | 7.94 | 7.85 | 7.85 | 3.28 | -1.13% | 1,500 |
| May 12, 2026 | 7.94 | 7.94 | 7.90 | 7.94 | 3.31 | -0.13% | 2,300 |
| May 11, 2026 | 8.01 | 8.02 | 7.85 | 7.95 | 3.32 | -0.50% | 14,400 |
| May 8, 2026 | 8.05 | 8.49 | 7.99 | 7.99 | 3.33 | -0.75% | 52,100 |
| May 7, 2026 | 8.39 | 8.39 | 8.05 | 8.05 | 3.36 | -1.59% | 23,400 |
| May 6, 2026 | 8.40 | 8.40 | 8.17 | 8.18 | 3.41 | -0.85% | 64,600 |
| May 5, 2026 | 8.40 | 8.40 | 8.20 | 8.25 | 3.44 | 0.61% | 33,200 |
| May 4, 2026 | 8.19 | 8.50 | 8.19 | 8.20 | 3.42 | 2.50% | 151,200 |
| Apr 30, 2026 | 7.88 | 8.04 | 7.81 | 8.00 | 3.34 | 1.52% | 30,100 |
| Apr 29, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 3.29 | -0.76% | 200 |
| Apr 28, 2026 | 7.82 | 8.01 | 7.81 | 7.94 | 3.31 | 1.15% | 20,200 |
| Apr 27, 2026 | 7.80 | 8.00 | 7.80 | 7.85 | 3.28 | 0.64% | 4,300 |
| Apr 24, 2026 | 7.92 | 7.92 | 7.80 | 7.80 | 3.26 | -1.52% | 2,900 |
| Apr 23, 2026 | 7.78 | 7.99 | 7.71 | 7.92 | 3.31 | 3.53% | 57,900 |
| Apr 22, 2026 | 7.79 | 8.10 | 7.62 | 7.65 | 3.19 | -1.42% | 61,600 |
| Apr 20, 2026 | 8.04 | 8.23 | 7.70 | 7.76 | 3.24 | -3.36% | 6,300 |
| Apr 17, 2026 | 7.78 | 8.03 | 7.71 | 8.03 | 3.35 | 5.24% | 50,800 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.63 | 7.63 | 3.18 | -2.18% | 3,500 |
| Apr 15, 2026 | 7.95 | 8.05 | 7.80 | 7.80 | 3.26 | 0.65% | 21,300 |
| Apr 14, 2026 | 7.77 | 8.05 | 7.60 | 7.75 | 3.23 | -0.26% | 34,900 |
| Apr 13, 2026 | 7.84 | 7.84 | 7.77 | 7.77 | 3.24 | -1.65% | 2,300 |