Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil · Delayed Price · Currency is BRL 3.030
+0.110 (3.77%)
Sep 3, 2026, 5:00 PM GMT-3
BVMF:WEST3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |