WEST3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 36,556 |
| 2025-10-16 | 4.940 | 5.200 | 4.940 | 5.170 | 5.170 | 15,820 |
| 2025-10-15 | 5.010 | 5.150 | 5.010 | 5.010 | 5.010 | 9,259 |
| 2025-10-14 | 5.090 | 5.230 | 5.010 | 5.100 | 5.100 | 11,333 |
| 2025-10-13 | 4.890 | 5.100 | 4.810 | 5.100 | 5.100 | 11,328 |
| 2025-10-10 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 11,641 |
| 2025-10-09 | 5.140 | 5.220 | 4.820 | 4.940 | 4.940 | 13,415 |
| 2025-10-08 | 4.740 | 5.090 | 4.740 | 5.030 | 5.030 | 7,563 |
| 2025-10-07 | 4.900 | 5.190 | 4.720 | 4.720 | 4.720 | 31,293 |
| 2025-10-06 | 4.840 | 5.080 | 4.830 | 5.060 | 5.060 | 105,665 |
| 2025-10-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 24,503 |
| 2025-10-02 | 4.990 | 5.200 | 4.850 | 5.090 | 5.090 | 37,089 |
| 2025-10-01 | 4.680 | 4.940 | 4.680 | 4.900 | 4.900 | 169,752 |
| 2025-09-30 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 430 |
| 2025-09-29 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 322 |
| 2025-09-26 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 612 |
| 2025-09-25 | 4.520 | 4.640 | 4.510 | 4.560 | 4.560 | 861 |
| 2025-09-24 | 4.530 | 4.640 | 4.400 | 4.550 | 4.550 | 4,915 |
| 2025-09-23 | 4.450 | 4.550 | 4.370 | 4.470 | 4.470 | 8,986 |
| 2025-09-22 | 4.500 | 4.570 | 4.270 | 4.360 | 4.360 | 1,703 |
| 2025-09-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,284 |
| 2025-09-18 | 4.740 | 4.780 | 4.570 | 4.590 | 4.590 | 1,482 |
| 2025-09-17 | 4.900 | 5.050 | 4.740 | 4.820 | 4.820 | 1,679 |
| 2025-09-16 | 5.200 | 5.200 | 4.910 | 4.970 | 4.970 | 1,149 |
| 2025-09-15 | 5.210 | 5.210 | 5.140 | 5.140 | 5.140 | 407 |
| 2025-09-12 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 816 |
| 2025-09-11 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 244 |
| 2025-09-10 | 5.300 | 5.300 | 5.180 | 5.280 | 5.280 | 161 |
| 2025-09-09 | 5.550 | 5.590 | 5.300 | 5.300 | 5.300 | 228 |
| 2025-09-08 | 5.670 | 5.710 | 5.500 | 5.500 | 5.500 | 231 |
| 2025-09-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 428 |
| 2025-09-04 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 432 |
| 2025-09-03 | 5.180 | 5.340 | 5.180 | 5.340 | 5.340 | 44 |
| 2025-09-02 | 5.260 | 5.260 | 5.180 | 5.210 | 5.210 | 438 |
| 2025-09-01 | 5.000 | 5.550 | 4.840 | 5.390 | 5.390 | 540 |
| 2025-08-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 718 |
| 2025-08-28 | 5.490 | 5.640 | 5.420 | 5.500 | 5.500 | 180 |
| 2025-08-27 | 5.470 | 5.660 | 5.230 | 5.450 | 5.450 | 338 |
| 2025-08-26 | 5.520 | 5.660 | 5.100 | 5.270 | 5.270 | 881 |
| 2025-08-25 | 5.220 | 5.620 | 5.220 | 5.400 | 5.400 | 603 |
| 2025-08-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,508 |
| 2025-08-21 | 4.190 | 4.780 | 4.190 | 4.780 | 4.780 | 542 |
| 2025-08-20 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 134 |
| 2025-08-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 118 |
| 2025-08-18 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 84 |
| 2025-08-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 58 |
| 2025-08-14 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 105 |
| 2025-08-13 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 148 |
| 2025-08-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 220 |
| 2025-08-11 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 16 |
| 2025-08-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 267 |
| 2025-08-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 236 |
| 2025-08-06 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 45 |
| 2025-08-05 | 4.850 | 4.890 | 4.550 | 4.650 | 4.650 | 164 |
| 2025-08-04 | 4.210 | 4.970 | 4.080 | 4.810 | 4.810 | 2,067 |
| 2025-08-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 541 |
| 2025-07-31 | 3.600 | 3.880 | 3.580 | 3.640 | 3.640 | 466 |
| 2025-07-30 | 3.630 | 3.720 | 3.630 | 3.700 | 3.700 | 16 |
| 2025-07-29 | 3.680 | 3.720 | 3.560 | 3.560 | 3.560 | 90 |
| 2025-07-28 | 3.570 | 3.690 | 3.550 | 3.550 | 3.550 | 180 |
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.