Westwing Comércio Varejista S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	0.920	0.920	0.870	0.900	9.000	5,860
2024-08-14	0.920	0.940	0.920	0.930	9.300	2,320
2024-08-13	0.920	0.950	0.920	0.950	9.500	4,260
2024-08-12	0.910	0.970	0.890	0.940	9.400	5,420
2024-08-09	0.920	0.920	0.890	0.910	9.100	5,850
2024-08-08	0.930	0.940	0.910	0.910	9.100	6,320
2024-08-07	0.900	0.940	0.900	0.930	9.300	6,210
2024-08-06	0.880	0.900	0.870	0.900	9.000	680
2024-08-05	0.860	0.890	0.850	0.880	8.800	6,680
2024-08-02	0.870	0.890	0.850	0.880	8.800	5,300
2024-08-01	0.880	0.900	0.860	0.870	8.700	2,490
2024-07-31	0.850	0.900	0.850	0.880	8.800	8,640
2024-07-30	0.870	0.870	0.850	0.860	8.600	1,600
2024-07-29	0.850	0.870	0.850	0.870	8.700	2,890
2024-07-26	0.860	0.870	0.850	0.850	8.500	3,730
2024-07-25	0.890	0.890	0.850	0.860	8.600	12,370
2024-07-24	0.870	0.900	0.870	0.870	8.700	2,880
2024-07-23	0.870	0.890	0.850	0.880	8.800	6,090
2024-07-22	0.880	0.890	0.860	0.870	8.700	2,230
2024-07-19	0.890	0.890	0.860	0.880	8.800	6,500
2024-07-18	0.930	0.930	0.850	0.920	9.200	6,920
2024-07-17	0.940	0.940	0.910	0.930	9.300	530
2024-07-16	0.930	0.940	0.910	0.940	9.400	2,340
2024-07-15	0.920	0.940	0.900	0.940	9.400	13,170
2024-07-12	0.950	0.950	0.900	0.920	9.200	5,130
2024-07-11	0.950	0.960	0.900	0.940	9.400	9,960
2024-07-10	0.950	0.960	0.920	0.940	9.400	6,680
2024-07-09	0.960	0.970	0.920	0.920	9.200	4,370
2024-07-08	0.950	0.960	0.930	0.960	9.600	4,470
2024-07-05	0.930	0.950	0.930	0.940	9.400	1,240
2024-07-04	0.910	0.960	0.910	0.930	9.300	21,060
2024-07-03	0.920	0.920	0.870	0.910	9.100	11,480
2024-07-02	0.860	0.890	0.850	0.890	8.900	3,180
2024-07-01	0.860	0.870	0.850	0.870	8.700	1,600
2024-06-28	0.860	0.880	0.850	0.870	8.700	1,780
2024-06-27	0.870	0.880	0.840	0.870	8.700	7,530
2024-06-26	0.880	0.900	0.850	0.860	8.600	9,020
2024-06-25	0.880	0.890	0.870	0.890	8.900	4,310
2024-06-24	0.900	0.910	0.900	0.900	9.000	2,470
2024-06-21	0.920	0.920	0.900	0.900	9.000	14,230
2024-06-20	0.980	0.980	0.910	0.910	9.100	25,790
2024-06-19	0.950	0.980	0.950	0.980	9.800	2,720
2024-06-18	0.950	0.980	0.950	0.950	9.500	1,440
2024-06-17	0.990	1.000	0.950	0.950	9.500	7,110
2024-06-14	0.980	0.990	0.960	0.980	9.800	1,700
2024-06-13	0.970	0.980	0.960	0.970	9.700	480
2024-06-12	1.000	1.020	0.960	0.970	9.700	4,280
2024-06-11	0.990	1.000	0.980	1.000	10.000	2,230
2024-06-10	1.010	1.010	0.970	0.990	9.900	3,020
2024-06-07	1.010	1.020	0.990	1.000	10.000	2,040
2024-06-06	1.000	1.020	1.000	1.010	10.100	2,600
2024-06-05	1.020	1.050	0.990	1.000	10.000	20,550
2024-06-04	1.040	1.060	1.020	1.020	10.200	3,090
2024-06-03	1.050	1.080	1.040	1.060	10.600	1,640
2024-05-31	1.090	1.090	1.050	1.050	10.500	2,030
2024-05-29	1.090	1.090	1.040	1.080	10.800	3,770
2024-05-28	1.100	1.110	1.070	1.080	10.800	4,680
2024-05-27	1.130	1.130	1.090	1.090	10.900	7,390
2024-05-24	1.180	1.180	1.100	1.110	11.100	3,910
2024-05-23	1.160	1.180	1.130	1.160	11.600	11,090

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.