WEST3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.600 | 8.000 | 7.600 | 7.990 | 7.990 | 135 |
| 2026-04-14 | 7.770 | 8.050 | 7.410 | 8.050 | 8.050 | 603 |
| 2026-04-13 | 7.760 | 8.090 | 7.760 | 8.090 | 8.090 | 158 |
| 2026-04-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 724 |
| 2026-04-09 | 7.990 | 8.150 | 7.850 | 8.150 | 8.150 | 271 |
| 2026-04-08 | 7.880 | 8.150 | 7.820 | 7.850 | 7.850 | 496 |
| 2026-04-07 | 8.030 | 8.080 | 7.880 | 7.880 | 7.880 | 207 |
| 2026-04-06 | 7.770 | 8.010 | 7.770 | 7.920 | 7.920 | 54 |
| 2026-04-02 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 682 |
| 2026-04-01 | 7.840 | 8.300 | 7.840 | 7.850 | 7.850 | 864 |
| 2026-03-31 | 7.660 | 8.020 | 7.660 | 7.850 | 7.850 | 443 |
| 2026-03-30 | 7.750 | 7.900 | 7.650 | 7.730 | 7.730 | 315 |
| 2026-03-27 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 553 |
| 2026-03-26 | 7.610 | 7.610 | 7.410 | 7.410 | 7.410 | 213 |
| 2026-03-25 | 7.710 | 7.890 | 7.650 | 7.800 | 7.800 | 308 |
| 2026-03-24 | 7.690 | 8.140 | 7.510 | 7.890 | 7.890 | 888 |
| 2026-03-23 | 7.480 | 8.300 | 7.370 | 7.600 | 7.600 | 1,746 |
| 2026-03-20 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 247 |
| 2026-03-19 | 6.070 | 6.670 | 6.070 | 6.580 | 6.580 | 472 |
| 2026-03-18 | 5.920 | 6.650 | 5.750 | 6.650 | 6.650 | 416 |
| 2026-03-17 | 6.120 | 6.120 | 5.920 | 6.100 | 6.100 | 108 |
| 2026-03-16 | 6.380 | 6.380 | 6.130 | 6.160 | 6.160 | 80 |
| 2026-03-13 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 598 |
| 2026-03-12 | 6.200 | 6.300 | 5.930 | 6.290 | 6.290 | 350 |
| 2026-03-11 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 2 |
| 2026-03-10 | 6.110 | 6.410 | 5.920 | 6.000 | 6.000 | 242 |
| 2026-03-09 | 6.100 | 6.400 | 5.920 | 6.280 | 6.280 | 33 |
| 2026-03-06 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 42 |
| 2026-03-05 | 5.970 | 6.000 | 5.950 | 6.000 | 6.000 | 166 |
| 2026-03-04 | 6.500 | 6.500 | 5.960 | 5.960 | 5.960 | 6 |
| 2026-03-03 | 6.130 | 6.280 | 5.950 | 6.280 | 6.280 | 200 |
| 2026-03-02 | 5.910 | 6.200 | 5.910 | 6.130 | 6.130 | 100 |
| 2026-02-27 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 564 |
| 2026-02-26 | 5.940 | 5.960 | 5.620 | 5.870 | 5.870 | 90 |
| 2026-02-25 | 5.880 | 5.980 | 5.840 | 5.960 | 5.960 | 118 |
| 2026-02-24 | 5.940 | 6.000 | 5.880 | 6.000 | 6.000 | 59 |
| 2026-02-23 | 5.900 | 5.900 | 5.730 | 5.900 | 5.900 | 250 |
| 2026-02-20 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 34 |
| 2026-02-19 | 5.880 | 6.000 | 5.830 | 5.860 | 5.860 | 58 |
| 2026-02-18 | 5.620 | 6.050 | 5.620 | 6.000 | 6.000 | 531 |
| 2026-02-13 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 272 |
| 2026-02-12 | 5.970 | 6.030 | 5.800 | 5.800 | 5.800 | 114 |
| 2026-02-11 | 5.970 | 6.100 | 5.940 | 5.940 | 5.940 | 95 |
| 2026-02-10 | 6.090 | 6.100 | 5.930 | 6.100 | 6.100 | 103 |
| 2026-02-09 | 5.950 | 6.090 | 5.950 | 6.090 | 6.090 | 178 |
| 2026-02-06 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 240 |
| 2026-02-05 | 5.760 | 6.000 | 5.760 | 5.880 | 5.880 | 31 |
| 2026-02-04 | 5.730 | 6.000 | 5.700 | 6.000 | 6.000 | 93 |
| 2026-02-03 | 5.700 | 6.000 | 5.700 | 5.760 | 5.760 | 446 |
| 2026-02-02 | 5.320 | 5.910 | 5.320 | 5.910 | 5.910 | 369 |
| 2026-01-30 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 82 |
| 2026-01-29 | 5.150 | 5.300 | 5.030 | 5.300 | 5.300 | 511 |
| 2026-01-28 | 5.270 | 5.380 | 5.100 | 5.100 | 5.100 | 340 |
| 2026-01-27 | 5.210 | 5.280 | 5.070 | 5.150 | 5.150 | 703 |
| 2026-01-26 | 5.300 | 5.450 | 4.450 | 4.810 | 4.810 | 6,585 |
| 2026-01-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 168 |
| 2026-01-22 | 5.890 | 6.000 | 5.420 | 5.480 | 5.480 | 182 |
| 2026-01-21 | 5.300 | 5.750 | 4.680 | 5.750 | 5.750 | 418 |
| 2026-01-20 | 5.500 | 5.500 | 5.250 | 5.470 | 5.470 | 222 |
| 2026-01-19 | 5.380 | 5.540 | 5.340 | 5.540 | 5.540 | 135 |
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.