São Paulo - Delayed Quote BRL

Westwing Comércio Varejista S.A. (WEST3.SA)

Compare
4.9600
+0.0200
+(0.40%)
At close: 4:54:39 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20254.95004.96004.95004.96004.9600500
Apr 8, 20255.08005.15004.94004.94004.94001,100
Apr 7, 20255.14005.14004.95004.95004.95004,500
Apr 4, 20255.15005.25005.15005.25005.25001,100
Apr 3, 20255.17005.18005.16005.18005.18002,600
Apr 2, 20255.50005.50005.15005.15005.15001,000
Apr 1, 20255.40005.40005.21005.22005.22001,800
Mar 31, 20255.59005.59005.35005.40005.40001,800
Mar 28, 20255.55005.62005.36005.50005.50007,600
Mar 27, 20255.43005.60005.21005.43005.43009,100
Mar 26, 20255.16005.35005.14005.30005.30007,700
Mar 25, 20255.01005.23005.01005.10005.10004,800
Mar 24, 20255.05005.39005.05005.10005.10006,600
Mar 21, 20255.13005.13004.95005.09005.09004,600
Mar 20, 20255.00005.00004.99005.00005.00004,200
Mar 19, 20254.95005.05004.88005.00005.00009,300
Mar 18, 20255.00005.08004.93005.00005.00002,700
Mar 17, 20255.01005.19005.01005.15005.15002,400
Mar 14, 20254.97004.97004.97004.97004.9700200
Mar 13, 20255.02005.02004.94004.94004.9400900
Mar 12, 20255.00005.00004.97004.97004.9700200
Mar 11, 20254.98005.00004.98005.00005.00002,500
Mar 10, 20255.00005.02005.00005.02005.0200400
Mar 7, 20255.00005.18004.95005.18005.18003,100
Mar 6, 20254.97005.02004.97005.01005.0100600
Mar 5, 20255.02005.08004.97004.97004.97001,100
Feb 28, 20255.14005.14005.05005.14005.14001,700
Feb 27, 20255.10005.19005.10005.19005.19001,600
Feb 26, 20255.35005.40005.05005.05005.05002,000
Feb 25, 20255.43005.66005.17005.35005.35002,100
Feb 24, 20255.03005.39005.00005.39005.390014,800
Feb 21, 20255.04005.30005.04005.30005.30004,000
Feb 20, 20255.15005.16005.02005.16005.16004,000
Feb 19, 20255.34005.43005.15005.15005.15007,800
Feb 18, 20255.21005.27005.21005.27005.27006,200
Feb 17, 20255.14005.20005.06005.15005.15003,300
Feb 14, 20255.32005.32004.95004.95004.950019,000
Feb 13, 20255.27005.27005.26005.26005.2600200
Feb 12, 20255.43005.45005.21005.41005.41003,400
Feb 11, 20254.85005.40004.85005.40005.400015,400
Feb 10, 20255.08005.08004.84004.85004.8500600
Feb 7, 20254.80005.09004.80005.09005.09003,200
Feb 6, 20254.80004.83004.80004.80004.8000900
Feb 5, 20254.80004.86004.80004.80004.8000500
Feb 4, 20254.90004.90004.64004.75004.75006,300
Feb 3, 20254.70005.10004.70004.90004.90008,900
Jan 31, 20254.60004.75004.60004.75004.75006,800
Jan 30, 20254.57004.60004.56004.57004.57001,100
Jan 29, 20254.53004.56004.53004.55004.55001,200
Jan 28, 20254.56004.73004.53004.53004.5300800
Jan 27, 20254.52004.66004.52004.56004.56001,800
Jan 24, 20254.50004.55004.50004.55004.55002,600
Jan 23, 20254.51004.55004.51004.52004.52002,100
Jan 22, 20254.65004.65004.51004.51004.51002,000
Jan 21, 20254.70004.70004.60004.60004.60003,200
Jan 20, 20254.75004.76004.67004.67004.67005,400
Jan 17, 20254.81004.86004.75004.75004.75003,500
Jan 16, 2025 1:10 Stock Splits
Jan 16, 20254.91004.94004.80004.94004.94007,400
Jan 15, 20255.10005.20004.90004.90004.90006,040
Jan 14, 20255.00005.10004.90005.10005.10002,660
Jan 13, 20255.20005.20004.80004.90004.90009,340
Jan 10, 20254.90005.20004.90005.20005.20008,640
Jan 9, 20255.10005.10004.90005.10005.10001,940
Jan 8, 20255.00005.20004.80004.80004.80002,860
Jan 7, 20255.00005.20004.90005.00005.00001,870
Jan 6, 20255.00005.20004.90005.20005.20006,940
Jan 3, 20255.00005.10004.80005.00005.00004,550
Jan 2, 20255.00005.00004.80004.90004.90003,060
Dec 30, 20245.10005.10005.00005.00005.00002,070
Dec 27, 20245.10005.10004.90005.00005.00001,440
Dec 26, 20245.20005.30005.00005.10005.100012,560
Dec 23, 20245.40005.40004.90005.10005.100040,930
Dec 20, 20245.20005.50005.20005.40005.40003,270
Dec 19, 20245.30005.30005.20005.20005.20001,130
Dec 18, 20245.60005.60005.20005.20005.20005,550
Dec 17, 20245.90005.90005.50005.50005.50004,620
Dec 16, 20246.00006.00005.70005.70005.700012,760
Dec 13, 20246.00006.20005.80005.80005.80001,540
Dec 12, 20245.90006.30005.90006.00006.00004,770
Dec 11, 20245.90006.00005.80005.90005.90001,660
Dec 10, 20245.90005.90005.80005.80005.8000230
Dec 9, 20246.00006.00005.80005.80005.80003,310
Dec 6, 20246.10006.10005.80005.90005.90005,100
Dec 5, 20245.90006.20005.90006.00006.00004,090
Dec 4, 20246.00006.00005.80006.00006.00003,500
Dec 3, 20246.20006.50005.80005.80005.800027,810
Dec 2, 20245.90006.80005.90006.30006.300021,140
Nov 29, 20245.60006.40005.10005.90005.900017,200
Nov 28, 20247.00007.00005.90005.90005.900026,150
Nov 27, 20247.10007.10006.80006.80006.80007,930
Nov 26, 20247.10007.10007.00007.00007.00001,480
Nov 25, 20247.00007.20006.80007.00007.00002,960
Nov 22, 20247.00007.00006.80006.90006.9000940
Nov 21, 20246.80007.00006.80006.90006.90004,180
Nov 19, 20247.00007.10006.80007.00007.00005,230
Nov 18, 20247.00007.10006.90007.00007.00001,330
Nov 14, 20247.20007.30006.90007.00007.00009,800
Nov 13, 20247.20007.30006.90007.10007.10005,160
Nov 12, 20247.40007.40007.10007.30007.30004,910
Nov 11, 20247.60007.80007.30007.40007.400019,150
Nov 8, 20248.00008.00007.70007.80007.80003,190
Nov 7, 20248.10008.10007.80007.80007.80003,350
Nov 6, 20248.00008.00007.80008.00008.00006,870
Nov 5, 20247.90008.10007.80008.10008.10003,660
Nov 4, 20247.90007.90007.70007.90007.90003,070
Nov 1, 20247.90007.90007.70007.80007.80001,400
Oct 31, 20247.90007.90007.90007.90007.90002,480
Oct 30, 20248.30008.30007.50007.90007.900032,110
Oct 29, 20247.80008.50007.80008.30008.300014,630
Oct 28, 20248.00008.00007.80007.80007.80003,170
Oct 25, 20247.90008.00007.90008.00008.00002,240
Oct 24, 20248.00008.20008.00008.00008.0000810
Oct 23, 20248.10008.30008.00008.20008.20004,870
Oct 22, 20248.00008.10007.90007.90007.90001,110
Oct 21, 20248.20008.30007.90007.90007.90002,060
Oct 18, 20248.20008.30008.00008.20008.20004,470
Oct 17, 20248.10008.30008.00008.10008.10005,830
Oct 16, 20247.60008.20007.60008.10008.100015,910
Oct 15, 20248.00008.00007.50007.80007.800014,670
Oct 14, 20247.90008.30007.80008.30008.30004,660
Oct 11, 20248.10008.10007.90007.90007.90003,810
Oct 10, 20248.10008.20008.00008.20008.2000500
Oct 9, 20248.00008.10007.90007.90007.90002,600
Oct 8, 20248.10008.20008.10008.10008.10006,100
Oct 7, 20248.30008.30008.20008.20008.20001,010
Oct 4, 20248.40008.40008.20008.30008.3000170
Oct 3, 20248.40008.40008.20008.20008.20001,250
Oct 2, 20248.50008.50008.20008.40008.40008,190
Oct 1, 20248.30008.50008.20008.40008.40004,290
Sep 30, 20248.40008.40008.20008.20008.20004,700
Sep 27, 20248.30008.60008.30008.40008.4000920
Sep 26, 20248.30008.40008.30008.30008.30001,890
Sep 25, 20248.50008.50008.30008.30008.30001,080
Sep 24, 20248.40008.60008.40008.60008.6000490
Sep 23, 20248.30008.40008.30008.30008.30001,060
Sep 20, 20248.40008.70008.40008.40008.40004,490
Sep 19, 20248.60008.60008.50008.50008.50002,600
Sep 18, 20248.60008.80008.50008.60008.60006,760
Sep 17, 20248.50008.80008.50008.60008.60004,240
Sep 16, 20248.80008.80008.60008.80008.8000580
Sep 13, 20248.50008.80008.50008.70008.70003,560
Sep 12, 20248.60008.60008.40008.50008.50002,900
Sep 11, 20248.50008.60008.40008.60008.60001,960
Sep 10, 20248.60008.80008.40008.40008.40006,100
Sep 9, 20248.70009.00008.50008.50008.50007,440
Sep 6, 20249.10009.20008.50008.90008.900017,220
Sep 5, 20249.20009.20008.80008.90008.90001,450
Sep 4, 20248.90009.10008.90009.10009.1000940
Sep 3, 20249.20009.20008.50008.90008.900019,640
Sep 2, 20249.00009.30008.90009.20009.20003,580
Aug 30, 20249.00009.40008.90009.00009.000010,520
Aug 29, 20249.30009.50009.00009.20009.200013,390
Aug 28, 20249.30009.30009.10009.30009.30001,100
Aug 27, 20249.20009.50009.20009.30009.30002,300
Aug 26, 20249.00009.30009.00009.30009.30004,260
Aug 23, 20249.00009.40009.00009.30009.30005,130
Aug 22, 20249.00009.20008.90009.20009.20002,400
Aug 21, 20249.00009.10008.90009.00009.00001,710
Aug 20, 20249.10009.20008.80009.00009.00003,490
Aug 19, 20249.00009.30009.00009.20009.20003,880
Aug 16, 20249.00009.00008.90009.00009.00001,140
Aug 15, 20249.20009.20008.70009.00009.00005,860
Aug 14, 20249.20009.40009.20009.30009.30002,320
Aug 13, 20249.20009.50009.20009.50009.50004,260
Aug 12, 20249.10009.70008.90009.40009.40005,420
Aug 9, 20249.20009.20008.90009.10009.10005,850
Aug 8, 20249.30009.40009.10009.10009.10006,320
Aug 7, 20249.00009.40009.00009.30009.30006,210
Aug 6, 20248.80009.00008.70009.00009.0000680
Aug 5, 20248.60008.90008.50008.80008.80006,680
Aug 2, 20248.70008.90008.50008.80008.80005,300
Aug 1, 20248.80009.00008.60008.70008.70002,490
Jul 31, 20248.50009.00008.50008.80008.80008,640
Jul 30, 20248.70008.70008.50008.60008.60001,600
Jul 29, 20248.50008.70008.50008.70008.70002,890
Jul 26, 20248.60008.70008.50008.50008.50003,730
Jul 25, 20248.90008.90008.50008.60008.600012,370
Jul 24, 20248.70009.00008.70008.70008.70002,880
Jul 23, 20248.70008.90008.50008.80008.80006,090
Jul 22, 20248.80008.90008.60008.70008.70002,230
Jul 19, 20248.90008.90008.60008.80008.80006,500
Jul 18, 20249.30009.30008.50009.20009.20006,920
Jul 17, 20249.40009.40009.10009.30009.3000530
Jul 16, 20249.30009.40009.10009.40009.40002,340
Jul 15, 20249.20009.40009.00009.40009.400013,170
Jul 12, 20249.50009.50009.00009.20009.20005,130
Jul 11, 20249.50009.60009.00009.40009.40009,960
Jul 10, 20249.50009.60009.20009.40009.40006,680
Jul 9, 20249.60009.70009.20009.20009.20004,370
Jul 8, 20249.50009.60009.30009.60009.60004,470
Jul 5, 20249.30009.50009.30009.40009.40001,240
Jul 4, 20249.10009.60009.10009.30009.300021,060
Jul 3, 20249.20009.20008.70009.10009.100011,480
Jul 2, 20248.60008.90008.50008.90008.90003,180
Jul 1, 20248.60008.70008.50008.70008.70001,600
Jun 28, 20248.60008.80008.50008.70008.70001,780
Jun 27, 20248.70008.80008.40008.70008.70007,530
Jun 26, 20248.80009.00008.50008.60008.60009,020
Jun 25, 20248.80008.90008.70008.90008.90004,310
Jun 24, 20249.00009.10009.00009.00009.00002,470
Jun 21, 20249.20009.20009.00009.00009.000014,230
Jun 20, 20249.80009.80009.10009.10009.100025,790
Jun 19, 20249.50009.80009.50009.80009.80002,720
Jun 18, 20249.50009.80009.50009.50009.50001,440
Jun 17, 20249.900010.00009.50009.50009.50007,110
Jun 14, 20249.80009.90009.60009.80009.80001,700
Jun 13, 20249.70009.80009.60009.70009.7000480
Jun 12, 202410.000010.20009.60009.70009.70004,280
Jun 11, 20249.900010.00009.800010.000010.00002,230
Jun 10, 202410.100010.10009.70009.90009.90003,020
Jun 7, 202410.100010.20009.900010.000010.00002,040
Jun 6, 202410.000010.200010.000010.100010.10002,600
Jun 5, 202410.200010.50009.900010.000010.000020,550
Jun 4, 202410.400010.600010.200010.200010.20003,090
Jun 3, 202410.500010.800010.400010.600010.60001,640
May 31, 202410.900010.900010.500010.500010.50002,030
May 29, 202410.900010.900010.400010.800010.80003,770
May 28, 202411.000011.100010.700010.800010.80004,680
May 27, 202411.300011.300010.900010.900010.90007,390
May 24, 202411.800011.800011.000011.100011.10003,910
May 23, 202411.600011.800011.300011.600011.600011,090
May 22, 202410.900011.600010.900011.400011.40009,800
May 21, 202410.900011.600010.900010.900010.900012,000
May 20, 202411.200011.200010.600010.700010.700014,420
May 17, 202410.900011.000010.700010.800010.80001,370
May 16, 202411.100011.100010.800011.000011.00002,680
May 15, 202411.300011.400011.000011.100011.100012,390
May 14, 202411.500011.600011.300011.300011.300048,910
May 13, 202411.500011.700011.400011.600011.60002,630
May 10, 202411.700011.700011.500011.600011.6000630
May 9, 202411.600011.800011.500011.700011.70002,940
May 8, 202411.700011.900011.400011.800011.80003,170
May 7, 202411.900012.000011.700011.900011.90001,180
May 6, 202411.900012.100011.800011.900011.90001,760
May 3, 202411.800012.000011.700012.000012.00001,110
May 2, 202411.600011.900011.500011.800011.80003,160
Apr 30, 202411.800011.800011.500011.700011.70001,460
Apr 29, 202411.700011.900011.600011.800011.80001,510
Apr 26, 202411.800012.100011.600011.600011.60003,410
Apr 25, 202411.700012.100011.600012.100012.10001,650
Apr 24, 202411.700012.200011.600011.900011.90003,230
Apr 23, 202411.800012.000011.700011.700011.7000880
Apr 22, 202412.100012.300011.600012.000012.00002,580
Apr 19, 202411.700012.100011.500012.100012.10003,960
Apr 18, 202411.600012.000011.500011.700011.70002,350
Apr 17, 202412.100012.300011.600011.700011.70003,980
Apr 16, 202412.500012.500011.800011.800011.800010,720
Apr 15, 202412.600012.700012.500012.600012.60001,210
Apr 12, 202412.700012.900012.300012.400012.40004,130
Apr 11, 202412.900013.100012.800013.000013.00001,050
Apr 10, 202413.100013.200012.900012.900012.90001,400
Apr 9, 202413.200013.600012.900013.000013.00004,790