Westwing Comercio Varejista SA WEST3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 3,25+0,13 (+%4,17)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-25 | BRL 8,04 | +%0,37 | BRL 8,01 | BRL 8,15 | BRL 8,01 | 7,10K |