WEST3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 197 |
| 2026-01-15 | 5.420 | 5.420 | 5.310 | 5.310 | 5.310 | 176 |
| 2026-01-14 | 5.570 | 5.570 | 5.300 | 5.440 | 5.440 | 100 |
| 2026-01-13 | 5.490 | 5.590 | 5.290 | 5.590 | 5.590 | 475 |
| 2026-01-12 | 5.790 | 5.790 | 5.460 | 5.460 | 5.460 | 95 |
| 2026-01-09 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 173 |
| 2026-01-08 | 5.840 | 5.850 | 5.380 | 5.520 | 5.520 | 126 |
| 2026-01-07 | 5.380 | 5.850 | 5.370 | 5.600 | 5.600 | 130 |
| 2026-01-06 | 5.690 | 5.690 | 5.390 | 5.390 | 5.390 | 166 |
| 2026-01-05 | 5.550 | 5.800 | 5.470 | 5.470 | 5.470 | 215 |
| 2026-01-02 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 168 |
| 2025-12-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 374 |
| 2025-12-29 | 5.980 | 5.980 | 5.600 | 5.610 | 5.610 | 221 |
| 2025-12-26 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 19 |
| 2025-12-23 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 60 |
| 2025-12-22 | 6.010 | 6.010 | 5.620 | 5.800 | 5.800 | 235 |
| 2025-12-19 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 281 |
| 2025-12-18 | 5.660 | 6.490 | 5.650 | 6.490 | 6.490 | 689 |
| 2025-12-17 | 5.750 | 5.780 | 5.610 | 5.610 | 5.610 | 19 |
| 2025-12-16 | 5.490 | 5.750 | 5.400 | 5.750 | 5.750 | 375 |
| 2025-12-15 | 5.500 | 5.640 | 5.330 | 5.640 | 5.640 | 206 |
| 2025-12-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 304 |
| 2025-12-11 | 5.400 | 5.490 | 5.310 | 5.490 | 5.490 | 169 |
| 2025-12-10 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 389 |
| 2025-12-09 | 5.430 | 5.430 | 5.400 | 5.400 | 5.400 | 23 |
| 2025-12-08 | 5.540 | 5.540 | 5.470 | 5.470 | 5.470 | 51 |
| 2025-12-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 123 |
| 2025-12-04 | 5.410 | 5.590 | 5.360 | 5.400 | 5.400 | 117 |
| 2025-12-03 | 5.350 | 5.750 | 5.350 | 5.510 | 5.510 | 350 |
| 2025-12-02 | 5.500 | 5.540 | 5.300 | 5.540 | 5.540 | 214 |
| 2025-12-01 | 5.530 | 5.540 | 5.400 | 5.540 | 5.540 | 164 |
| 2025-11-28 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 451 |
| 2025-11-27 | 5.300 | 5.410 | 5.300 | 5.410 | 5.410 | 255 |
| 2025-11-26 | 5.180 | 5.530 | 5.180 | 5.340 | 5.340 | 1,584 |
| 2025-11-25 | 5.650 | 5.650 | 5.170 | 5.170 | 5.170 | 6,939 |
| 2025-11-24 | 5.600 | 5.690 | 5.460 | 5.560 | 5.560 | 26,840 |
| 2025-11-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 30,761 |
| 2025-11-19 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 1,220 |
| 2025-11-18 | 5.520 | 5.730 | 5.520 | 5.530 | 5.530 | 4,961 |
| 2025-11-17 | 5.200 | 5.800 | 5.200 | 5.670 | 5.670 | 8,036 |
| 2025-11-14 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 25,506 |
| 2025-11-13 | 5.460 | 5.500 | 5.200 | 5.460 | 5.460 | 224,616 |
| 2025-11-12 | 5.390 | 5.580 | 5.200 | 5.340 | 5.340 | 9,035 |
| 2025-11-11 | 5.350 | 5.580 | 5.350 | 5.500 | 5.500 | 27,073 |
| 2025-11-10 | 5.670 | 5.800 | 5.410 | 5.600 | 5.600 | 27,445 |
| 2025-11-07 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 7,604 |
| 2025-11-06 | 5.870 | 5.940 | 5.850 | 5.850 | 5.850 | 149 |
| 2025-11-05 | 6.040 | 6.040 | 5.920 | 5.950 | 5.950 | 6,148 |
| 2025-11-04 | 6.130 | 6.130 | 5.860 | 5.950 | 5.950 | 13,244 |
| 2025-11-03 | 5.870 | 6.240 | 5.860 | 6.060 | 6.060 | 51,780 |
| 2025-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 31,410 |
| 2025-10-30 | 5.800 | 6.990 | 5.800 | 6.260 | 6.260 | 21,981 |
| 2025-10-29 | 5.490 | 5.750 | 5.460 | 5.640 | 5.640 | 40,001 |
| 2025-10-28 | 5.680 | 5.740 | 5.530 | 5.610 | 5.610 | 26,670 |
| 2025-10-27 | 5.700 | 5.700 | 5.300 | 5.570 | 5.570 | 73,355 |
| 2025-10-24 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 51,174 |
| 2025-10-23 | 5.600 | 5.740 | 5.480 | 5.480 | 5.480 | 9,291 |
| 2025-10-22 | 5.330 | 5.610 | 5.170 | 5.540 | 5.540 | 19,870 |
| 2025-10-21 | 4.940 | 5.460 | 4.940 | 5.330 | 5.330 | 22,427 |
← NewerPage 4 of 4 · 239 trading days
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.