Westwing Comércio Varejista S.A. (WEST3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 04:06PM BRT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 35,100 |
| 28 May 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 46,800 |
| 27 May 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 73,900 |
| 24 May 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 39,100 |
| 23 May 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 110,900 |
| 22 May 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 98,000 |
| 21 May 2024 | 1.0900 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 120,000 |
| 20 May 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 144,200 |
| 17 May 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 13,700 |
| 16 May 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 26,800 |
| 15 May 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 123,900 |
| 14 May 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 489,100 |
| 13 May 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 26,300 |
| 10 May 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 6,300 |
| 09 May 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 29,400 |
| 08 May 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 31,700 |
| 07 May 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 11,800 |
| 06 May 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 17,600 |
| 03 May 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 11,100 |
| 02 May 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 31,600 |
| 30 Apr 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 14,600 |
| 29 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 15,100 |
| 26 Apr 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 34,100 |
| 25 Apr 2024 | 1.1700 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 16,500 |
| 24 Apr 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 32,300 |
| 23 Apr 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 8,800 |
| 22 Apr 2024 | 1.2100 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 25,800 |
| 19 Apr 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 39,600 |
| 18 Apr 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 23,500 |
| 17 Apr 2024 | 1.2100 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 39,800 |
| 16 Apr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 107,200 |
| 15 Apr 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 12,100 |
| 12 Apr 2024 | 1.2700 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 41,300 |
| 11 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 10,500 |
| 10 Apr 2024 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 14,000 |
| 09 Apr 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 47,900 |
| 08 Apr 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 162,500 |
| 05 Apr 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 15,100 |
| 04 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 41,000 |
| 03 Apr 2024 | 1.2800 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 143,000 |
| 02 Apr 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 69,200 |
| 01 Apr 2024 | 1.2700 | 1.3900 | 1.2300 | 1.2700 | 1.2700 | 481,100 |
| 28 Mar 2024 | 1.2300 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 181,700 |
| 27 Mar 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 48,600 |
| 26 Mar 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 18,500 |
| 25 Mar 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 23,100 |
| 22 Mar 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 270,100 |
| 21 Mar 2024 | 1.1500 | 1.2800 | 1.1500 | 1.2200 | 1.2200 | 167,500 |
| 20 Mar 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 52,300 |
| 19 Mar 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 42,400 |
| 18 Mar 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 28,600 |
| 15 Mar 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 123,900 |
| 14 Mar 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 24,400 |
| 13 Mar 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 27,100 |
| 12 Mar 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 84,500 |
| 11 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 48,700 |
| 08 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 103,300 |
| 07 Mar 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 79,300 |
| 06 Mar 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 28,700 |
| 05 Mar 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 31,500 |
| 04 Mar 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 74,300 |
| 01 Mar 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 28,100 |
| 29 Feb 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 159,100 |
| 28 Feb 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 179,800 |
| 27 Feb 2024 | 1.2200 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 161,900 |
| 26 Feb 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 23,000 |
| 23 Feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 21,800 |
| 22 Feb 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 84,400 |
| 21 Feb 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 146,500 |
| 20 Feb 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 34,700 |
| 19 Feb 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 66,800 |
| 16 Feb 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 17,000 |
| 15 Feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 47,100 |
| 14 Feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 10,900 |
| 09 Feb 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 45,100 |
| 08 Feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 41,200 |
| 07 Feb 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 61,800 |
| 06 Feb 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 35,500 |
| 05 Feb 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 43,800 |
| 02 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 16,700 |
| 01 Feb 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 10,300 |
| 31 Jan 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 72,400 |
| 30 Jan 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 123,700 |
| 29 Jan 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 28,200 |
| 26 Jan 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 60,500 |
| 25 Jan 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 45,700 |
| 24 Jan 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 56,000 |
| 23 Jan 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 30,000 |
| 22 Jan 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 178,400 |
| 19 Jan 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 35,700 |
| 18 Jan 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 352,800 |
| 17 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 102,100 |
| 16 Jan 2024 | 1.3500 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 87,800 |
| 15 Jan 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 51,700 |
| 12 Jan 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 20,200 |
| 11 Jan 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 30,200 |
| 10 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 28,200 |
| 09 Jan 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 83,300 |
| 08 Jan 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 53,600 |
| 05 Jan 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 85,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.