WEST3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.410 | 3.600 | 3.070 | 3.300 | 3.300 | 394 |
| 2026-10-06 | 3.430 | 3.600 | 3.100 | 3.100 | 3.100 | 496 |
| 2026-10-05 | 3.590 | 3.590 | 3.220 | 3.450 | 3.450 | 783 |
| 2026-10-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 412 |
| 2026-10-01 | 3.120 | 3.360 | 3.120 | 3.230 | 3.230 | 184 |
| 2026-09-28 | 3.060 | 3.270 | 3.060 | 3.140 | 3.140 | 175 |
| 2026-09-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 118 |
| 2026-09-24 | 3.100 | 3.270 | 3.080 | 3.240 | 3.240 | 145 |
| 2026-09-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 113 |
| 2026-09-22 | 3.010 | 3.190 | 3.010 | 3.190 | 3.190 | 73 |
| 2026-09-21 | 3.200 | 3.310 | 3.180 | 3.190 | 3.190 | 75 |
| 2026-09-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 202 |
| 2026-09-17 | 2.990 | 3.330 | 2.950 | 3.180 | 3.180 | 400 |
| 2026-09-16 | 3.140 | 3.170 | 3.000 | 3.060 | 3.060 | 174 |
| 2026-09-15 | 2.920 | 3.280 | 2.870 | 3.130 | 3.130 | 717 |
| 2026-09-14 | 3.050 | 3.210 | 2.930 | 2.950 | 2.950 | 421 |
| 2026-09-11 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 731 |
| 2026-09-10 | 2.840 | 3.000 | 2.840 | 2.850 | 2.850 | 472 |
| 2026-09-09 | 2.840 | 2.900 | 2.840 | 2.850 | 2.850 | 189 |
| 2026-09-08 | 2.900 | 2.900 | 2.840 | 2.900 | 2.900 | 82 |
| 2026-09-07 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2026-09-04 | 2.900 | 3.070 | 2.820 | 2.850 | 2.850 | 817 |
| 2026-09-03 | 2.950 | 2.950 | 2.810 | 2.900 | 2.900 | 268 |
| 2026-09-02 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 277 |
| 2026-09-01 | 2.900 | 2.990 | 2.600 | 2.830 | 2.830 | 591 |
| 2026-08-31 | 2.850 | 3.160 | 2.850 | 2.990 | 2.990 | 257 |
| 2026-08-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 325 |
| 2026-08-27 | 2.910 | 2.950 | 2.820 | 2.850 | 2.850 | 169 |
| 2026-08-26 | 2.860 | 2.980 | 2.790 | 2.850 | 2.850 | 344 |
| 2026-08-25 | 2.930 | 2.930 | 2.690 | 2.860 | 2.860 | 301 |
| 2026-08-24 | 2.730 | 2.900 | 2.680 | 2.900 | 2.900 | 502 |
| 2026-08-21 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 121 |
| 2026-08-20 | 2.680 | 2.900 | 2.680 | 2.710 | 2.710 | 190 |
| 2026-08-19 | 2.710 | 2.900 | 2.690 | 2.700 | 2.700 | 266 |
| 2026-08-18 | 2.680 | 2.830 | 2.680 | 2.710 | 2.710 | 159 |
| 2026-08-17 | 2.720 | 2.950 | 2.680 | 2.680 | 2.680 | 457 |
| 2026-08-14 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 376 |
| 2026-08-13 | 2.710 | 3.000 | 2.700 | 2.870 | 2.870 | 282 |
| 2026-08-12 | 3.040 | 3.040 | 2.720 | 2.730 | 2.730 | 392 |
| 2026-08-11 | 2.880 | 2.890 | 2.720 | 2.890 | 2.890 | 142 |
| 2026-08-10 | 2.850 | 2.900 | 2.790 | 2.900 | 2.900 | 257 |
| 2026-08-07 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 174 |
| 2026-08-06 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 48 |
| 2026-08-05 | 3.140 | 3.140 | 2.810 | 2.810 | 2.810 | 407 |
| 2026-08-04 | 3.140 | 3.340 | 2.880 | 2.920 | 2.920 | 416 |
| 2026-08-03 | 3.150 | 3.180 | 2.950 | 3.060 | 3.060 | 275 |
| 2026-07-31 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 351 |
| 2026-07-30 | 3.330 | 3.340 | 3.110 | 3.120 | 3.120 | 170 |
| 2026-07-29 | 3.040 | 3.390 | 3.040 | 3.350 | 3.350 | 303 |
| 2026-07-28 | 3.290 | 3.440 | 3.100 | 3.100 | 3.100 | 151 |
| 2026-07-27 | 3.570 | 3.570 | 3.250 | 3.360 | 3.360 | 227 |
| 2026-07-24 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 139 |
| 2026-07-23 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 153 |
| 2026-07-22 | 3.520 | 3.520 | 3.340 | 3.340 | 3.340 | 70 |
| 2026-07-21 | 3.510 | 3.520 | 3.450 | 3.470 | 3.470 | 211 |
| 2026-07-20 | 3.530 | 3.630 | 3.450 | 3.630 | 3.630 | 111 |
| 2026-07-17 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 222 |
| 2026-07-16 | 3.590 | 3.590 | 3.410 | 3.500 | 3.500 | 283 |
| 2026-07-15 | 3.660 | 3.730 | 3.410 | 3.570 | 3.570 | 396 |
| 2026-07-14 | 3.600 | 3.650 | 3.470 | 3.650 | 3.650 | 199 |
Page 1 of 8 · 450 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.