WEST3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 59 |
| 2025-04-24 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 245 |
| 2025-04-23 | 4.950 | 4.950 | 4.810 | 4.810 | 4.810 | 88 |
| 2025-04-22 | 4.910 | 4.950 | 4.810 | 4.940 | 4.940 | 78 |
| 2025-04-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 145 |
| 2025-04-16 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 125 |
| 2025-04-15 | 4.930 | 5.050 | 4.930 | 4.940 | 4.940 | 163 |
| 2025-04-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 181 |
| 2025-04-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 191 |
| 2025-04-09 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 165 |
| 2025-04-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 629 |
| 2025-04-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 248 |
| 2025-04-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 60 |
| 2025-04-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 208 |
| 2025-04-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 257 |
| 2025-04-01 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 205 |
| 2025-03-31 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 362 |
| 2025-03-28 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 226 |
| 2025-03-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 256 |
| 2025-03-26 | 5.000 | 5.210 | 4.830 | 4.950 | 4.950 | 294 |
| 2025-03-25 | 5.150 | 5.210 | 5.000 | 5.050 | 5.050 | 237 |
| 2025-03-24 | 4.990 | 5.200 | 4.860 | 5.200 | 5.200 | 490 |
| 2025-03-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 60 |
| 2025-03-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2025-03-19 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 174 |
| 2025-03-18 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 221 |
| 2025-03-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 248 |
| 2025-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 48 |
| 2025-03-13 | 4.970 | 4.970 | 4.810 | 4.880 | 4.880 | 54 |
| 2025-03-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 190 |
| 2025-03-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 34 |
| 2025-03-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 274 |
| 2025-03-07 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 205 |
| 2025-03-06 | 4.810 | 5.380 | 4.810 | 5.270 | 5.270 | 208 |
| 2025-03-05 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 104 |
| 2025-02-28 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 241 |
| 2025-02-27 | 5.100 | 5.500 | 5.100 | 5.430 | 5.430 | 31 |
| 2025-02-26 | 5.220 | 5.450 | 5.210 | 5.240 | 5.240 | 188 |
| 2025-02-25 | 5.300 | 5.550 | 5.220 | 5.530 | 5.530 | 247 |
| 2025-02-24 | 5.300 | 5.350 | 4.950 | 5.130 | 5.130 | 289 |
| 2025-02-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2025-02-20 | 5.200 | 5.350 | 5.010 | 5.150 | 5.150 | 254 |
| 2025-02-19 | 5.240 | 5.350 | 5.140 | 5.150 | 5.150 | 1,004 |
| 2025-02-18 | 4.900 | 5.380 | 4.900 | 5.310 | 5.310 | 458 |
| 2025-02-17 | 4.940 | 5.210 | 4.800 | 5.010 | 5.010 | 233 |
| 2025-02-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 61 |
| 2025-02-13 | 5.350 | 5.350 | 5.140 | 5.350 | 5.350 | 147 |
| 2025-02-12 | 5.140 | 5.410 | 5.050 | 5.350 | 5.350 | 561 |
| 2025-02-11 | 4.750 | 5.550 | 4.750 | 5.350 | 5.350 | 1,811 |
| 2025-02-10 | 4.940 | 4.940 | 4.650 | 4.840 | 4.840 | 177 |
| 2025-02-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 224 |
| 2025-02-06 | 4.610 | 4.940 | 4.610 | 4.930 | 4.930 | 358 |
| 2025-02-05 | 4.750 | 4.840 | 4.690 | 4.690 | 4.690 | 157 |
| 2025-02-04 | 4.780 | 4.940 | 4.610 | 4.690 | 4.690 | 660 |
| 2025-02-03 | 4.940 | 5.050 | 4.630 | 4.790 | 4.790 | 593 |
| 2025-01-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 598 |
| 2025-01-30 | 4.430 | 4.560 | 4.430 | 4.530 | 4.530 | 268 |
| 2025-01-29 | 4.440 | 4.600 | 4.440 | 4.510 | 4.510 | 497 |
| 2025-01-28 | 4.420 | 4.870 | 4.420 | 4.590 | 4.590 | 299 |
| 2025-01-27 | 4.600 | 4.930 | 4.500 | 4.550 | 4.550 | 393 |
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.