Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 3.550
+0.020 (0.57%)
Jul 20, 2026, 5:00 PM GMT-3
BVMF:WEST3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.57 | 3.79 | 3.50 | 3.50 | 3.50 | -0.57% | 42,000 |
| Jul 14, 2026 | 3.54 | 3.54 | 3.42 | 3.52 | 3.52 | -0.56% | 4,400 |
| Jul 13, 2026 | 3.43 | 3.58 | 3.43 | 3.54 | 3.54 | 3.81% | 800 |
| Jul 10, 2026 | 3.41 | 3.45 | 3.40 | 3.41 | 3.41 | 0.89% | 10,200 |
| Jul 9, 2026 | 3.54 | 3.54 | 3.31 | 3.38 | 3.38 | -5.85% | 32,500 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.59 | 3.59 | 3.59 | -6.75% | 8,400 |
| Jul 7, 2026 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | 1.32% | 102,100 |
| Jul 6, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -2.31% | 4,900 |
| Jul 3, 2026 | 3.86 | 3.95 | 3.86 | 3.89 | 3.89 | 0.78% | 2,200 |
| Jul 2, 2026 | 3.99 | 4.06 | 3.72 | 3.86 | 3.86 | - | 23,200 |
| Jul 1, 2026 | 3.91 | 4.01 | 3.84 | 3.86 | 3.86 | -4.22% | 24,100 |
| Jun 30, 2026 | 3.99 | 4.10 | 3.99 | 4.03 | 4.03 | 3.33% | 15,500 |
| Jun 29, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -6.70% | 47,300 |
| Jun 26, 2026 | 3.97 | 4.25 | 3.97 | 4.18 | 4.18 | 5.03% | 92,200 |
| Jun 25, 2026 | 3.42 | 4.09 | 3.42 | 3.98 | 3.98 | 16.72% | 81,000 |
| 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 |