WEST3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.410 | 3.560 | 3.410 | 3.450 | 3.450 | 231 |
| 2026-07-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 417 |
| 2026-07-09 | 3.630 | 3.630 | 3.240 | 3.330 | 3.330 | 820 |
| 2026-07-08 | 3.850 | 3.850 | 3.590 | 3.620 | 3.620 | 548 |
| 2026-07-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 230 |
| 2026-07-06 | 3.900 | 4.050 | 3.860 | 3.900 | 3.900 | 388 |
| 2026-07-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 534 |
| 2026-07-02 | 3.990 | 4.040 | 3.770 | 3.950 | 3.950 | 672 |
| 2026-07-01 | 4.160 | 4.160 | 3.800 | 3.960 | 3.960 | 881 |
| 2026-06-30 | 4.000 | 4.130 | 3.900 | 4.120 | 4.120 | 369 |
| 2026-06-29 | 4.140 | 4.200 | 3.950 | 4.000 | 4.000 | 490 |
| 2026-06-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 580 |
| 2026-06-25 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,184 |
| 2026-06-24 | 3.870 | 3.910 | 3.410 | 3.480 | 3.480 | 1,199 |
| 2026-06-23 | 9.350 | 9.680 | 9.330 | 9.400 | 9.400 | 1,213 |
| 2026-06-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,537 |
| 2026-06-19 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 1,672 |
| 2026-06-18 | 8.680 | 9.000 | 8.550 | 8.650 | 8.650 | 1,556 |
| 2026-06-17 | 8.600 | 8.900 | 8.530 | 8.680 | 8.680 | 609 |
| 2026-06-16 | 8.550 | 8.880 | 8.350 | 8.650 | 8.650 | 561 |
| 2026-06-15 | 8.400 | 8.730 | 8.320 | 8.360 | 8.360 | 499 |
| 2026-06-12 | 8.240 | 8.550 | 8.240 | 8.310 | 8.310 | 480 |
| 2026-06-11 | 8.300 | 8.500 | 8.200 | 8.430 | 8.430 | 477 |
| 2026-06-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 291 |
| 2026-06-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 474 |
| 2026-06-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 866 |
| 2026-06-05 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 451 |
| 2026-06-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 237 |
| 2026-06-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 355 |
| 2026-06-01 | 8.320 | 8.460 | 8.210 | 8.250 | 8.250 | 513 |
| 2026-05-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 245 |
| 2026-05-28 | 8.480 | 8.480 | 8.030 | 8.120 | 8.120 | 194 |
| 2026-05-27 | 8.030 | 8.300 | 7.950 | 8.050 | 8.050 | 448 |
| 2026-05-26 | 8.040 | 8.340 | 8.030 | 8.040 | 8.040 | 162 |
| 2026-05-25 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 277 |
| 2026-05-22 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 419 |
| 2026-05-21 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 337 |
| 2026-05-20 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 189 |
| 2026-05-19 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 359 |
| 2026-05-18 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 511 |
| 2026-05-15 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 340 |
| 2026-05-14 | 7.830 | 7.980 | 7.830 | 7.860 | 7.860 | 311 |
| 2026-05-13 | 7.950 | 8.060 | 7.850 | 7.900 | 7.900 | 257 |
| 2026-05-12 | 8.000 | 8.080 | 7.900 | 7.950 | 7.950 | 264 |
| 2026-05-11 | 8.100 | 8.180 | 7.910 | 7.910 | 7.910 | 686 |
| 2026-05-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 601 |
| 2026-05-07 | 8.290 | 8.390 | 8.000 | 8.000 | 8.000 | 621 |
| 2026-05-06 | 8.320 | 8.590 | 8.190 | 8.200 | 8.200 | 1,103 |
| 2026-05-05 | 8.480 | 8.510 | 8.200 | 8.300 | 8.300 | 1,600 |
| 2026-05-04 | 8.300 | 8.680 | 8.190 | 8.290 | 8.290 | 3,024 |
| 2026-04-30 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 118 |
| 2026-04-29 | 7.860 | 7.900 | 7.860 | 7.900 | 7.900 | 100 |
| 2026-04-28 | 7.850 | 8.090 | 7.850 | 7.860 | 7.860 | 116 |
| 2026-04-27 | 7.800 | 7.940 | 7.710 | 7.910 | 7.910 | 196 |
| 2026-04-24 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 151 |
| 2026-04-23 | 7.790 | 7.920 | 7.660 | 7.830 | 7.830 | 283 |
| 2026-04-22 | 7.760 | 8.080 | 7.630 | 7.650 | 7.650 | 619 |
| 2026-04-20 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 301 |
| 2026-04-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 406 |
| 2026-04-16 | 7.600 | 7.800 | 7.520 | 7.610 | 7.610 | 259 |
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.