Westwing Comercio Varejista SA WEST3
BMFBOVESPA · Brazil · Retail Trade
BRL 3.25+0.13 (+4.17%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.25 | +4.17% | BRL 3.33 | BRL 3.33 | BRL 3.25 | 12.00K |
| 2026-09-30 | BRL 3.12 | -1.58% | BRL 3.22 | BRL 3.33 | BRL 3.12 | 4.20K |
| 2026-09-29 | BRL 3.17 | -2.46% | BRL 3.22 | BRL 3.30 | BRL 3.14 | 7.10K |
| 2026-09-28 | BRL 3.25 | -1.52% | BRL 3.21 | BRL 3.25 | BRL 3.21 | 1.60K |
| 2026-09-25 | BRL 3.30 | +1.85% | BRL 3.29 | BRL 3.30 | BRL 3.20 | 2.00K |
| 2026-09-24 | BRL 3.24 | +1.89% | BRL 3.24 | BRL 3.24 | BRL 3.18 | 6.60K |
| 2026-09-23 | BRL 3.18 | -1.85% | BRL 3.24 | BRL 3.24 | BRL 3.18 | 200 |
| 2026-09-22 | BRL 3.24 | -0.31% | BRL 3.24 | BRL 3.25 | BRL 3.13 | 1.20K |
| 2026-09-21 | BRL 3.25 | +2.52% | BRL 3.18 | BRL 3.25 | BRL 3.18 | 2.70K |
| 2026-09-18 | BRL 3.17 | -5.09% | BRL 3.26 | BRL 3.26 | BRL 3.17 | 5.30K |
| 2026-09-17 | BRL 3.34 | +7.74% | BRL 3.18 | BRL 3.34 | BRL 3.18 | 29.30K |
| 2026-09-16 | BRL 3.10 | -1.27% | BRL 3.14 | BRL 3.14 | BRL 3.09 | 1.70K |
| 2026-09-15 | BRL 3.14 | +7.90% | BRL 3.02 | BRL 3.30 | BRL 2.99 | 59.30K |
| 2026-09-14 | BRL 2.91 | -4.59% | BRL 3.09 | BRL 3.30 | BRL 2.91 | 45.20K |
| 2026-09-11 | BRL 3.05 | +7.39% | BRL 2.89 | BRL 3.10 | BRL 2.89 | 63.40K |
| 2026-09-10 | BRL 2.84 | -0.35% | BRL 2.88 | BRL 3.05 | BRL 2.84 | 28.40K |
| 2026-09-09 | BRL 2.85 | -1.72% | BRL 2.88 | BRL 2.88 | BRL 2.84 | 6.40K |
| 2026-09-08 | BRL 2.90 | 0.00% | BRL 2.90 | BRL 2.91 | BRL 2.86 | 12.70K |
| 2026-09-04 | BRL 2.90 | -4.29% | BRL 3.02 | BRL 3.09 | BRL 2.81 | 34.60K |
| 2026-09-03 | BRL 3.03 | +3.77% | BRL 2.88 | BRL 3.03 | BRL 2.87 | 5.00K |
| 2026-09-02 | BRL 2.92 | +0.69% | BRL 2.85 | BRL 2.93 | BRL 2.85 | 14.20K |
| 2026-09-01 | BRL 2.90 | +1.05% | BRL 2.92 | BRL 2.95 | BRL 2.81 | 29.90K |
| 2026-08-31 | BRL 2.87 | -2.71% | BRL 2.95 | BRL 3.03 | BRL 2.87 | 15.90K |
| 2026-08-28 | BRL 2.95 | +1.37% | BRL 2.85 | BRL 2.95 | BRL 2.85 | 1.20K |
| 2026-08-27 | BRL 2.91 | 0.00% | BRL 2.96 | BRL 3.00 | BRL 2.91 | 8.70K |
| 2026-08-26 | BRL 2.91 | +1.75% | BRL 2.90 | BRL 2.95 | BRL 2.87 | 8.20K |
| 2026-08-25 | BRL 2.86 | -3.38% | BRL 2.94 | BRL 2.94 | BRL 2.86 | 800 |
| 2026-08-24 | BRL 2.96 | +5.34% | BRL 2.80 | BRL 2.97 | BRL 2.80 | 5.50K |
| 2026-08-21 | BRL 2.81 | +0.36% | BRL 2.89 | BRL 2.89 | BRL 2.81 | 1.60K |
| 2026-08-20 | BRL 2.80 | -0.36% | BRL 2.82 | BRL 2.82 | BRL 2.80 | 4.30K |
| 2026-08-19 | BRL 2.81 | +3.31% | BRL 2.73 | BRL 2.85 | BRL 2.73 | 2.80K |
| 2026-08-18 | BRL 2.72 | -3.55% | BRL 2.82 | BRL 2.83 | BRL 2.71 | 3.10K |
| 2026-08-17 | BRL 2.82 | +4.44% | BRL 2.72 | BRL 2.98 | BRL 2.68 | 8.70K |
| 2026-08-14 | BRL 2.70 | -9.40% | BRL 2.98 | BRL 2.98 | BRL 2.70 | 8.10K |
| 2026-08-13 | BRL 2.98 | +8.36% | BRL 2.72 | BRL 2.98 | BRL 2.71 | 15.40K |
| 2026-08-12 | BRL 2.75 | -1.79% | BRL 2.81 | BRL 2.81 | BRL 2.72 | 4.40K |
| 2026-08-11 | BRL 2.80 | -1.75% | BRL 2.81 | BRL 2.85 | BRL 2.80 | 28.40K |
| 2026-08-07 | BRL 2.85 | -0.35% | BRL 2.86 | BRL 2.93 | BRL 2.85 | 7.80K |
| 2026-08-06 | BRL 2.86 | -0.69% | BRL 2.86 | BRL 2.87 | BRL 2.84 | 1.80K |
| 2026-08-05 | BRL 2.88 | -1.37% | BRL 2.95 | BRL 2.95 | BRL 2.82 | 16.50K |
| 2026-08-04 | BRL 2.92 | -7.30% | BRL 3.14 | BRL 3.20 | BRL 2.91 | 28.60K |
| 2026-08-03 | BRL 3.15 | +3.96% | BRL 3.08 | BRL 3.15 | BRL 3.07 | 2.70K |
| 2026-07-31 | BRL 3.03 | -3.81% | BRL 3.15 | BRL 3.16 | BRL 3.01 | 8.30K |
| 2026-07-30 | BRL 3.15 | -2.48% | BRL 3.23 | BRL 3.29 | BRL 3.11 | 3.40K |
| 2026-07-29 | BRL 3.23 | -0.92% | BRL 3.26 | BRL 3.35 | BRL 3.23 | 9.50K |
| 2026-07-28 | BRL 3.26 | -3.83% | BRL 3.45 | BRL 3.45 | BRL 3.24 | 6.20K |
| 2026-07-27 | BRL 3.39 | -1.74% | BRL 3.43 | BRL 3.43 | BRL 3.37 | 1.80K |
| 2026-07-24 | BRL 3.45 | +0.58% | BRL 3.45 | BRL 3.45 | BRL 3.45 | 400 |
| 2026-07-23 | BRL 3.43 | -1.72% | BRL 3.43 | BRL 3.47 | BRL 3.43 | 600 |
| 2026-07-22 | BRL 3.49 | -0.85% | BRL 3.52 | BRL 3.52 | BRL 3.49 | 800 |
| 2026-07-21 | BRL 3.52 | -0.85% | BRL 3.51 | BRL 3.55 | BRL 3.46 | 4.50K |
| 2026-07-20 | BRL 3.55 | +0.57% | BRL 3.50 | BRL 3.55 | BRL 3.50 | 6.60K |
| 2026-07-17 | BRL 3.53 | +0.86% | BRL 3.52 | BRL 3.54 | BRL 3.50 | 2.90K |
| 2026-07-16 | BRL 3.50 | 0.00% | BRL 3.50 | BRL 3.54 | BRL 3.50 | 4.60K |
| 2026-07-15 | BRL 3.50 | -0.57% | BRL 3.57 | BRL 3.79 | BRL 3.50 | 43.40K |
| 2026-07-14 | BRL 3.52 | -0.56% | BRL 3.54 | BRL 3.54 | BRL 3.42 | 4.40K |
| 2026-07-13 | BRL 3.54 | +3.81% | BRL 3.43 | BRL 3.58 | BRL 3.43 | 1.70K |
| 2026-07-10 | BRL 3.41 | +0.89% | BRL 3.41 | BRL 3.45 | BRL 3.40 | 10.20K |
| 2026-07-09 | BRL 3.38 | -5.85% | BRL 3.54 | BRL 3.54 | BRL 3.31 | 34.90K |
| 2026-07-08 | BRL 3.59 | -6.75% | BRL 3.80 | BRL 3.80 | BRL 3.59 | 8.40K |
| 2026-07-07 | BRL 3.85 | +1.32% | BRL 3.72 | BRL 3.85 | BRL 3.72 | 102.20K |
| 2026-07-06 | BRL 3.80 | -2.31% | BRL 3.92 | BRL 3.92 | BRL 3.80 | 15.30K |
| 2026-07-03 | BRL 3.89 | +0.78% | BRL 3.86 | BRL 3.95 | BRL 3.86 | 2.20K |
| 2026-07-02 | BRL 3.86 | 0.00% | BRL 3.99 | BRL 4.06 | BRL 3.72 | 23.20K |
| 2026-07-01 | BRL 3.86 | -4.22% | BRL 3.91 | BRL 4.01 | BRL 3.84 | 24.20K |
| 2026-06-30 | BRL 4.03 | +3.33% | BRL 3.99 | BRL 4.10 | BRL 3.99 | 15.50K |
| 2026-06-29 | BRL 3.90 | -6.70% | BRL 4.20 | BRL 4.20 | BRL 3.90 | 47.60K |
| 2026-06-26 | BRL 4.18 | +5.03% | BRL 3.97 | BRL 4.25 | BRL 3.97 | 92.50K |
| 2026-06-25 | BRL 3.98 | +16.72% | BRL 3.42 | BRL 4.09 | BRL 3.42 | 81.00K |
| 2026-06-24 | BRL 3.41 | -63.21% | BRL 3.67 | BRL 3.68 | BRL 3.35 | 70.00K |
| 2026-06-23 | BRL 9.27 | +0.22% | BRL 9.32 | BRL 9.58 | BRL 9.27 | 40.80K |
| 2026-06-22 | BRL 9.25 | +0.11% | BRL 9.24 | BRL 9.64 | BRL 9.24 | 36.00K |
| 2026-06-19 | BRL 9.24 | +6.94% | BRL 8.89 | BRL 9.45 | BRL 8.88 | 38.10K |
| 2026-06-18 | BRL 8.64 | +1.65% | BRL 8.95 | BRL 8.97 | BRL 8.54 | 43.20K |
| 2026-06-17 | BRL 8.50 | -1.62% | BRL 8.81 | BRL 8.97 | BRL 8.35 | 27.20K |
| 2026-06-16 | BRL 8.64 | +1.29% | BRL 8.64 | BRL 8.80 | BRL 8.55 | 55.80K |
| 2026-06-15 | BRL 8.53 | +2.40% | BRL 8.50 | BRL 8.63 | BRL 8.46 | 13.30K |
| 2026-06-12 | BRL 8.33 | -0.60% | BRL 8.23 | BRL 8.49 | BRL 8.23 | 10.70K |
| 2026-06-11 | BRL 8.38 | +1.45% | BRL 8.26 | BRL 8.49 | BRL 8.26 | 28.30K |
| 2026-06-10 | BRL 8.26 | +0.73% | BRL 8.39 | BRL 8.61 | BRL 8.26 | 35.40K |
| 2026-06-09 | BRL 8.20 | 0.00% | BRL 8.34 | BRL 8.40 | BRL 8.16 | 9.00K |
| 2026-06-08 | BRL 8.20 | -0.61% | BRL 8.59 | BRL 8.60 | BRL 8.00 | 25.20K |
| 2026-06-05 | BRL 8.25 | +2.48% | BRL 8.10 | BRL 8.25 | BRL 8.10 | 3.20K |
| 2026-06-03 | BRL 8.05 | -2.90% | BRL 8.25 | BRL 8.25 | BRL 8.05 | 4.00K |
| 2026-06-02 | BRL 8.29 | +1.10% | BRL 8.30 | BRL 8.30 | BRL 8.20 | 2.40K |
| 2026-06-01 | BRL 8.20 | -1.44% | BRL 8.50 | BRL 8.50 | BRL 8.20 | 13.10K |
| 2026-05-29 | BRL 8.32 | +3.10% | BRL 8.20 | BRL 8.32 | BRL 7.95 | 59.80K |
| 2026-05-28 | BRL 8.07 | +0.25% | BRL 8.16 | BRL 8.16 | BRL 8.05 | 1.30K |
| 2026-05-27 | BRL 8.05 | +0.12% | BRL 8.00 | BRL 8.09 | BRL 7.93 | 3.00K |
| 2026-05-26 | BRL 8.04 | 0.00% | BRL 8.10 | BRL 8.10 | BRL 8.02 | 8.20K |