Westwing Comércio Varejista S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.090 | 1.160 | 1.090 | 1.140 | 11.400 | 9,800 |
| 2024-05-21 | 1.090 | 1.160 | 1.090 | 1.090 | 10.900 | 12,000 |
| 2024-05-20 | 1.120 | 1.120 | 1.060 | 1.070 | 10.700 | 14,420 |
| 2024-05-17 | 1.090 | 1.100 | 1.070 | 1.080 | 10.800 | 1,370 |
| 2024-05-16 | 1.110 | 1.110 | 1.080 | 1.100 | 11.000 | 2,680 |
| 2024-05-15 | 1.130 | 1.140 | 1.100 | 1.110 | 11.100 | 12,390 |
| 2024-05-14 | 1.150 | 1.160 | 1.130 | 1.130 | 11.300 | 48,910 |
| 2024-05-13 | 1.150 | 1.170 | 1.140 | 1.160 | 11.600 | 2,630 |
| 2024-05-10 | 1.170 | 1.170 | 1.150 | 1.160 | 11.600 | 630 |
| 2024-05-09 | 1.160 | 1.180 | 1.150 | 1.170 | 11.700 | 2,940 |
| 2024-05-08 | 1.170 | 1.190 | 1.140 | 1.180 | 11.800 | 3,170 |
| 2024-05-07 | 1.190 | 1.200 | 1.170 | 1.190 | 11.900 | 1,180 |
| 2024-05-06 | 1.190 | 1.210 | 1.180 | 1.190 | 11.900 | 1,760 |
| 2024-05-03 | 1.180 | 1.200 | 1.170 | 1.200 | 12.000 | 1,110 |
| 2024-05-02 | 1.160 | 1.190 | 1.150 | 1.180 | 11.800 | 3,160 |
| 2024-04-30 | 1.180 | 1.180 | 1.150 | 1.170 | 11.700 | 1,460 |
| 2024-04-29 | 1.170 | 1.190 | 1.160 | 1.180 | 11.800 | 1,510 |
| 2024-04-26 | 1.180 | 1.210 | 1.160 | 1.160 | 11.600 | 3,410 |
| 2024-04-25 | 1.170 | 1.210 | 1.160 | 1.210 | 12.100 | 1,650 |
| 2024-04-24 | 1.170 | 1.220 | 1.160 | 1.190 | 11.900 | 3,230 |
| 2024-04-23 | 1.180 | 1.200 | 1.170 | 1.170 | 11.700 | 880 |
| 2024-04-22 | 1.210 | 1.230 | 1.160 | 1.200 | 12.000 | 2,580 |
| 2024-04-19 | 1.170 | 1.210 | 1.150 | 1.210 | 12.100 | 3,960 |
| 2024-04-18 | 1.160 | 1.200 | 1.150 | 1.170 | 11.700 | 2,350 |
| 2024-04-17 | 1.210 | 1.230 | 1.160 | 1.170 | 11.700 | 3,980 |
| 2024-04-16 | 1.250 | 1.250 | 1.180 | 1.180 | 11.800 | 10,720 |
| 2024-04-15 | 1.260 | 1.270 | 1.250 | 1.260 | 12.600 | 1,210 |
| 2024-04-12 | 1.270 | 1.290 | 1.230 | 1.240 | 12.400 | 4,130 |
| 2024-04-11 | 1.290 | 1.310 | 1.280 | 1.300 | 13.000 | 1,050 |
| 2024-04-10 | 1.310 | 1.320 | 1.290 | 1.290 | 12.900 | 1,400 |
| 2024-04-09 | 1.320 | 1.360 | 1.290 | 1.300 | 13.000 | 4,790 |
| 2024-04-08 | 1.290 | 1.330 | 1.260 | 1.310 | 13.100 | 16,250 |
| 2024-04-05 | 1.300 | 1.300 | 1.260 | 1.290 | 12.900 | 1,510 |
| 2024-04-04 | 1.250 | 1.300 | 1.250 | 1.280 | 12.800 | 4,100 |
| 2024-04-03 | 1.280 | 1.310 | 1.250 | 1.270 | 12.700 | 14,300 |
| 2024-04-02 | 1.320 | 1.320 | 1.260 | 1.310 | 13.100 | 6,920 |
| 2024-04-01 | 1.270 | 1.390 | 1.230 | 1.270 | 12.700 | 48,110 |
| 2024-03-28 | 1.230 | 1.300 | 1.220 | 1.270 | 12.700 | 18,170 |
| 2024-03-27 | 1.220 | 1.270 | 1.210 | 1.260 | 12.600 | 4,860 |
| 2024-03-26 | 1.220 | 1.270 | 1.220 | 1.220 | 12.200 | 1,850 |
| 2024-03-25 | 1.270 | 1.270 | 1.210 | 1.270 | 12.700 | 2,310 |
| 2024-03-22 | 1.220 | 1.310 | 1.210 | 1.250 | 12.500 | 27,010 |
| 2024-03-21 | 1.150 | 1.280 | 1.150 | 1.220 | 12.200 | 16,750 |
| 2024-03-20 | 1.150 | 1.180 | 1.130 | 1.160 | 11.600 | 5,230 |
| 2024-03-19 | 1.170 | 1.170 | 1.150 | 1.160 | 11.600 | 4,240 |
| 2024-03-18 | 1.180 | 1.190 | 1.160 | 1.180 | 11.800 | 2,860 |
| 2024-03-15 | 1.170 | 1.200 | 1.170 | 1.170 | 11.700 | 12,390 |
| 2024-03-14 | 1.200 | 1.200 | 1.180 | 1.180 | 11.800 | 2,440 |
| 2024-03-13 | 1.190 | 1.200 | 1.180 | 1.190 | 11.900 | 2,710 |
| 2024-03-12 | 1.200 | 1.210 | 1.180 | 1.190 | 11.900 | 8,450 |
| 2024-03-11 | 1.210 | 1.220 | 1.200 | 1.210 | 12.100 | 4,870 |
| 2024-03-08 | 1.210 | 1.220 | 1.200 | 1.200 | 12.000 | 10,330 |
| 2024-03-07 | 1.250 | 1.250 | 1.210 | 1.230 | 12.300 | 7,930 |
| 2024-03-06 | 1.220 | 1.250 | 1.220 | 1.230 | 12.300 | 2,870 |
| 2024-03-05 | 1.230 | 1.240 | 1.210 | 1.230 | 12.300 | 3,150 |
| 2024-03-04 | 1.230 | 1.260 | 1.220 | 1.220 | 12.200 | 7,430 |
| 2024-03-01 | 1.230 | 1.240 | 1.210 | 1.240 | 12.400 | 2,810 |
| 2024-02-29 | 1.280 | 1.280 | 1.210 | 1.220 | 12.200 | 15,910 |
| 2024-02-28 | 1.250 | 1.310 | 1.250 | 1.290 | 12.900 | 17,980 |
| 2024-02-27 | 1.220 | 1.320 | 1.210 | 1.230 | 12.300 | 16,190 |
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.