WEST3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 58 |
| 2025-07-24 | 3.680 | 3.690 | 3.550 | 3.610 | 3.610 | 79 |
| 2025-07-23 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 187 |
| 2025-07-22 | 3.580 | 3.720 | 3.580 | 3.690 | 3.690 | 67 |
| 2025-07-21 | 3.730 | 3.730 | 3.590 | 3.590 | 3.590 | 10 |
| 2025-07-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 316 |
| 2025-07-17 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 291 |
| 2025-07-16 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 34 |
| 2025-07-15 | 3.550 | 3.680 | 3.550 | 3.670 | 3.670 | 77 |
| 2025-07-14 | 3.670 | 3.680 | 3.510 | 3.510 | 3.510 | 61 |
| 2025-07-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 191 |
| 2025-07-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 172 |
| 2025-07-09 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 53 |
| 2025-07-08 | 3.620 | 3.750 | 3.600 | 3.630 | 3.630 | 438 |
| 2025-07-07 | 3.670 | 3.750 | 3.620 | 3.620 | 3.620 | 47 |
| 2025-07-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 19 |
| 2025-07-03 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 62 |
| 2025-07-02 | 3.740 | 3.770 | 3.600 | 3.770 | 3.770 | 169 |
| 2025-07-01 | 3.640 | 3.700 | 3.600 | 3.700 | 3.700 | 110 |
| 2025-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 347 |
| 2025-06-27 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 487 |
| 2025-06-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 518 |
| 2025-06-25 | 3.960 | 3.990 | 3.920 | 3.920 | 3.920 | 231 |
| 2025-06-24 | 4.220 | 4.250 | 3.900 | 4.000 | 4.000 | 889 |
| 2025-06-23 | 4.210 | 4.230 | 4.210 | 4.220 | 4.220 | 92 |
| 2025-06-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 52 |
| 2025-06-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 76 |
| 2025-06-17 | 4.250 | 4.260 | 4.190 | 4.190 | 4.190 | 23 |
| 2025-06-16 | 4.290 | 4.290 | 4.050 | 4.050 | 4.050 | 137 |
| 2025-06-13 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 109 |
| 2025-06-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 139 |
| 2025-06-11 | 4.240 | 4.350 | 4.230 | 4.240 | 4.240 | 135 |
| 2025-06-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 156 |
| 2025-06-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 31 |
| 2025-06-06 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 220 |
| 2025-06-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 313 |
| 2025-06-04 | 4.440 | 4.490 | 4.350 | 4.480 | 4.480 | 114 |
| 2025-06-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 201 |
| 2025-06-02 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 179 |
| 2025-05-30 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 523 |
| 2025-05-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 251 |
| 2025-05-28 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 305 |
| 2025-05-27 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 334 |
| 2025-05-26 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 86 |
| 2025-05-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 375 |
| 2025-05-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 427 |
| 2025-05-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 184 |
| 2025-05-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 87 |
| 2025-05-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 71 |
| 2025-05-16 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 55 |
| 2025-05-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 190 |
| 2025-05-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 116 |
| 2025-05-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 108 |
| 2025-05-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 135 |
| 2025-05-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 188 |
| 2025-05-02 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 324 |
| 2025-04-30 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 271 |
| 2025-04-29 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 24 |
| 2025-04-28 | 5.120 | 5.120 | 4.650 | 4.790 | 4.790 | 481 |
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.