Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 2.800
-0.050 (-1.75%)
Aug 10, 2026, 5:03 PM GMT-3
BVMF:WEST3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |