Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.810	0.810	0.780	0.780	7.800	3,350
2024-11-06	0.800	0.800	0.780	0.800	8.000	6,870
2024-11-05	0.790	0.810	0.780	0.810	8.100	3,660
2024-11-04	0.790	0.790	0.770	0.790	7.900	3,070
2024-11-01	0.790	0.790	0.770	0.780	7.800	1,400
2024-10-31	0.790	0.790	0.790	0.790	7.900	2,480
2024-10-30	0.830	0.830	0.750	0.790	7.900	32,110
2024-10-29	0.780	0.850	0.780	0.830	8.300	14,630
2024-10-28	0.800	0.800	0.780	0.780	7.800	3,170
2024-10-25	0.790	0.800	0.790	0.800	8.000	2,240
2024-10-24	0.800	0.820	0.800	0.800	8.000	810
2024-10-23	0.810	0.830	0.800	0.820	8.200	4,870
2024-10-22	0.800	0.810	0.790	0.790	7.900	1,110
2024-10-21	0.820	0.830	0.790	0.790	7.900	2,060
2024-10-18	0.820	0.830	0.800	0.820	8.200	4,470
2024-10-17	0.810	0.830	0.800	0.810	8.100	5,830
2024-10-16	0.760	0.820	0.760	0.810	8.100	15,910
2024-10-15	0.800	0.800	0.750	0.780	7.800	14,670
2024-10-14	0.790	0.830	0.780	0.830	8.300	4,660
2024-10-11	0.810	0.810	0.790	0.790	7.900	3,810
2024-10-10	0.810	0.820	0.800	0.820	8.200	500
2024-10-09	0.800	0.810	0.790	0.790	7.900	2,600
2024-10-08	0.810	0.820	0.810	0.810	8.100	6,100
2024-10-07	0.830	0.830	0.820	0.820	8.200	1,010
2024-10-04	0.840	0.840	0.820	0.830	8.300	170
2024-10-03	0.840	0.840	0.820	0.820	8.200	1,250
2024-10-02	0.850	0.850	0.820	0.840	8.400	8,190
2024-10-01	0.830	0.850	0.820	0.840	8.400	4,290
2024-09-30	0.840	0.840	0.820	0.820	8.200	4,700
2024-09-27	0.830	0.860	0.830	0.840	8.400	920
2024-09-26	0.830	0.840	0.830	0.830	8.300	1,890
2024-09-25	0.850	0.850	0.830	0.830	8.300	1,080
2024-09-24	0.840	0.860	0.840	0.860	8.600	490
2024-09-23	0.830	0.840	0.830	0.830	8.300	1,060
2024-09-20	0.840	0.870	0.840	0.840	8.400	4,490
2024-09-19	0.860	0.860	0.850	0.850	8.500	2,600
2024-09-18	0.860	0.880	0.850	0.860	8.600	6,760
2024-09-17	0.850	0.880	0.850	0.860	8.600	4,240
2024-09-16	0.880	0.880	0.860	0.880	8.800	580
2024-09-13	0.850	0.880	0.850	0.870	8.700	3,560
2024-09-12	0.860	0.860	0.840	0.850	8.500	2,900
2024-09-11	0.850	0.860	0.840	0.860	8.600	1,960
2024-09-10	0.860	0.880	0.840	0.840	8.400	6,100
2024-09-09	0.870	0.900	0.850	0.850	8.500	7,440
2024-09-06	0.910	0.920	0.850	0.890	8.900	17,220
2024-09-05	0.920	0.920	0.880	0.890	8.900	1,450
2024-09-04	0.890	0.910	0.890	0.910	9.100	940
2024-09-03	0.920	0.920	0.850	0.890	8.900	19,640
2024-09-02	0.900	0.930	0.890	0.920	9.200	3,580
2024-08-30	0.900	0.940	0.890	0.900	9.000	10,520
2024-08-29	0.930	0.950	0.900	0.920	9.200	13,390
2024-08-28	0.930	0.930	0.910	0.930	9.300	1,100
2024-08-27	0.920	0.950	0.920	0.930	9.300	2,300
2024-08-26	0.900	0.930	0.900	0.930	9.300	4,260
2024-08-23	0.900	0.940	0.900	0.930	9.300	5,130
2024-08-22	0.900	0.920	0.890	0.920	9.200	2,400
2024-08-21	0.900	0.910	0.890	0.900	9.000	1,710
2024-08-20	0.910	0.920	0.880	0.900	9.000	3,490
2024-08-19	0.900	0.930	0.900	0.920	9.200	3,880
2024-08-16	0.900	0.900	0.890	0.900	9.000	1,140

← NewerPage 9 of 21 · 1,247 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.