Westwing Comércio Varejista S.A. (BVMF:WEST3)
Brazil
· Delayed Price · Currency is BRL 5.50
0.00 (0.00%)
Dec 5, 2025, 5:34 PM GMT-3
BVMF:WEST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 5,300 |
| Dec 4, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 800 |
| Dec 3, 2025 | 5.51 | 5.80 | 5.50 | 5.50 | 5.50 | -0.18% | 11,500 |
| Dec 2, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.18% | 1,500 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | - | 2,800 |
| Nov 28, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 2,100 |
| Nov 27, 2025 | 5.37 | 5.45 | 5.37 | 5.45 | 5.45 | 1.87% | 1,200 |
| Nov 26, 2025 | 5.48 | 5.52 | 5.30 | 5.35 | 5.35 | -0.74% | 2,200 |
| Nov 25, 2025 | 5.40 | 5.59 | 5.39 | 5.39 | 5.39 | -2.18% | 11,400 |
| Nov 24, 2025 | 5.63 | 5.68 | 5.40 | 5.51 | 5.51 | -2.65% | 12,800 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.61 | 5.66 | 5.66 | -2.08% | 6,100 |
| Nov 19, 2025 | 5.69 | 5.78 | 5.63 | 5.78 | 5.78 | 2.66% | 5,400 |
| Nov 18, 2025 | 5.68 | 5.75 | 5.62 | 5.63 | 5.63 | -0.71% | 4,600 |
| Nov 17, 2025 | 5.35 | 5.85 | 5.35 | 5.67 | 5.67 | 6.98% | 11,300 |
| Nov 14, 2025 | 5.33 | 5.82 | 5.23 | 5.30 | 5.30 | -2.75% | 25,600 |
| Nov 13, 2025 | 5.46 | 5.50 | 5.04 | 5.45 | 5.45 | 6.03% | 8,700 |
| Nov 12, 2025 | 5.38 | 5.60 | 5.11 | 5.14 | 5.14 | -4.64% | 7,200 |
| Nov 11, 2025 | 5.45 | 5.60 | 5.32 | 5.39 | 5.39 | -2.18% | 11,500 |
| Nov 10, 2025 | 5.60 | 5.80 | 5.36 | 5.51 | 5.51 | -3.16% | 20,800 |
| Nov 7, 2025 | 5.80 | 5.87 | 5.69 | 5.69 | 5.69 | -3.07% | 3,600 |
| Nov 6, 2025 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | -1.34% | 3,200 |
| Nov 5, 2025 | 6.04 | 6.05 | 5.93 | 5.95 | 5.95 | -1.49% | 4,200 |
| Nov 4, 2025 | 5.95 | 6.07 | 5.87 | 6.04 | 6.04 | -0.98% | 10,400 |
| Nov 3, 2025 | 5.95 | 6.27 | 5.86 | 6.10 | 6.10 | 5.17% | 35,500 |
| Oct 31, 2025 | 6.28 | 6.30 | 5.80 | 5.80 | 5.80 | -7.50% | 28,900 |
| Oct 30, 2025 | 6.08 | 7.00 | 6.08 | 6.27 | 6.27 | 8.10% | 70,400 |
| Oct 29, 2025 | 5.62 | 5.85 | 5.50 | 5.80 | 5.80 | 4.50% | 18,500 |
| Oct 28, 2025 | 5.51 | 5.77 | 5.50 | 5.55 | 5.55 | -1.25% | 12,500 |
| Oct 27, 2025 | 5.59 | 5.67 | 5.28 | 5.62 | 5.62 | 2.18% | 26,300 |
| Oct 24, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.36% | 12,300 |
| Oct 23, 2025 | 5.62 | 5.73 | 5.52 | 5.52 | 5.52 | -0.18% | 17,000 |
| Oct 22, 2025 | 5.34 | 5.68 | 5.11 | 5.53 | 5.53 | 5.33% | 36,500 |
| Oct 21, 2025 | 5.01 | 5.50 | 4.93 | 5.25 | 5.25 | 3.75% | 36,600 |
| Oct 20, 2025 | 5.15 | 5.16 | 4.94 | 5.06 | 5.06 | -4.35% | 25,800 |
| Oct 17, 2025 | 5.12 | 5.29 | 5.00 | 5.29 | 5.29 | 1.54% | 19,600 |
| Oct 16, 2025 | 5.20 | 5.25 | 5.10 | 5.21 | 5.21 | 2.96% | 5,500 |
| Oct 15, 2025 | 5.09 | 5.17 | 4.99 | 5.06 | 5.06 | - | 16,600 |
| Oct 14, 2025 | 5.02 | 5.28 | 4.97 | 5.06 | 5.06 | -1.75% | 11,100 |
| Oct 13, 2025 | 4.95 | 5.15 | 4.81 | 5.15 | 5.15 | 4.04% | 40,900 |
| Oct 10, 2025 | 4.93 | 5.08 | 4.85 | 4.95 | 4.95 | -1.98% | 27,100 |
| Oct 9, 2025 | 4.98 | 5.12 | 4.78 | 5.05 | 5.05 | 1.20% | 22,700 |
| Oct 8, 2025 | 4.89 | 5.09 | 4.89 | 4.99 | 4.99 | 5.05% | 34,400 |
| Oct 7, 2025 | 5.06 | 5.29 | 4.71 | 4.75 | 4.75 | -6.50% | 57,700 |
| Oct 6, 2025 | 4.84 | 5.09 | 4.81 | 5.08 | 5.08 | 3.67% | 68,900 |
| Oct 3, 2025 | 5.03 | 5.23 | 4.75 | 4.90 | 4.90 | -4.67% | 47,200 |
| Oct 2, 2025 | 4.87 | 5.16 | 4.85 | 5.14 | 5.14 | 4.90% | 39,700 |
| Oct 1, 2025 | 4.78 | 5.00 | 4.70 | 4.90 | 4.90 | 1.66% | 29,900 |
| Sep 30, 2025 | 4.59 | 4.82 | 4.58 | 4.82 | 4.82 | 5.47% | 29,400 |
| Sep 29, 2025 | 4.60 | 4.81 | 4.56 | 4.57 | 4.57 | -0.65% | 18,600 |
| Sep 26, 2025 | 4.40 | 4.61 | 4.39 | 4.60 | 4.60 | 3.37% | 34,800 |
| Sep 25, 2025 | 4.51 | 4.61 | 4.45 | 4.45 | 4.45 | -3.68% | 21,800 |
| Sep 24, 2025 | 4.47 | 4.66 | 4.38 | 4.62 | 4.62 | 3.82% | 34,600 |
| Sep 23, 2025 | 4.45 | 4.55 | 4.35 | 4.45 | 4.45 | -0.22% | 28,600 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.30 | 4.46 | 4.46 | -0.89% | 27,100 |
| Sep 19, 2025 | 4.53 | 4.53 | 4.44 | 4.50 | 4.50 | -1.32% | 9,600 |
| Sep 18, 2025 | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | -3.80% | 14,800 |
| Sep 17, 2025 | 4.90 | 4.95 | 4.73 | 4.74 | 4.74 | -3.27% | 8,100 |
| Sep 16, 2025 | 5.25 | 5.25 | 4.90 | 4.90 | 4.90 | -6.31% | 69,200 |
| Sep 15, 2025 | 5.25 | 5.25 | 5.15 | 5.23 | 5.23 | -0.57% | 18,100 |
| Sep 12, 2025 | 5.29 | 5.63 | 5.17 | 5.26 | 5.26 | 0.38% | 56,100 |
| Sep 11, 2025 | 5.30 | 5.45 | 5.20 | 5.24 | 5.24 | -2.06% | 23,100 |
| Sep 10, 2025 | 5.30 | 5.39 | 5.26 | 5.35 | 5.35 | 0.94% | 31,100 |
| Sep 9, 2025 | 5.49 | 5.49 | 5.29 | 5.30 | 5.30 | -3.46% | 1,800 |
| Sep 8, 2025 | 5.71 | 5.76 | 5.49 | 5.49 | 5.49 | -3.85% | 4,100 |
| Sep 5, 2025 | 5.45 | 5.71 | 5.27 | 5.71 | 5.71 | 2.88% | 9,300 |
| Sep 4, 2025 | 5.34 | 5.75 | 5.34 | 5.55 | 5.55 | 4.72% | 20,800 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.16 | 5.30 | 5.30 | -1.12% | 8,400 |
| Sep 2, 2025 | 5.36 | 5.36 | 5.19 | 5.36 | 5.36 | -0.19% | 6,700 |
| Sep 1, 2025 | 5.21 | 5.58 | 5.05 | 5.37 | 5.37 | 3.07% | 24,100 |
| Aug 29, 2025 | 5.41 | 5.58 | 4.81 | 5.21 | 5.21 | -7.30% | 48,000 |
| Aug 28, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 0.36% | 500 |
| Aug 27, 2025 | 5.35 | 5.69 | 5.35 | 5.60 | 5.60 | 7.07% | 28,400 |
| Aug 26, 2025 | 5.60 | 5.69 | 5.20 | 5.23 | 5.23 | -6.44% | 39,900 |
| Aug 25, 2025 | 5.45 | 5.70 | 5.43 | 5.59 | 5.59 | 2.57% | 31,200 |
| Aug 22, 2025 | 4.90 | 6.07 | 4.61 | 5.45 | 5.45 | 13.54% | 152,200 |
| Aug 21, 2025 | 4.39 | 4.81 | 4.39 | 4.80 | 4.80 | 12.41% | 56,200 |
| Aug 20, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 100 |
| Aug 19, 2025 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -2.73% | 1,500 |
| Aug 18, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -0.90% | 3,000 |
| Aug 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.77% | 200 |
| Aug 14, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | -1.96% | 5,000 |
| Aug 13, 2025 | 4.63 | 4.64 | 4.58 | 4.60 | 4.60 | -6.12% | 5,300 |
| Aug 12, 2025 | 4.91 | 4.91 | 4.57 | 4.90 | 4.90 | 2.08% | 7,000 |
| Aug 11, 2025 | 4.65 | 4.80 | 4.61 | 4.80 | 4.80 | - | 7,600 |
| Aug 8, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 8.35% | 4,800 |
| Aug 7, 2025 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -3.70% | 4,500 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% | 200 |
| Aug 5, 2025 | 4.95 | 4.95 | 4.55 | 4.55 | 4.55 | -5.80% | 19,200 |
| Aug 4, 2025 | 4.25 | 4.98 | 4.25 | 4.83 | 4.83 | 13.92% | 39,300 |
| Aug 1, 2025 | 3.79 | 4.24 | 3.79 | 4.24 | 4.24 | 9.28% | 27,500 |
| Jul 31, 2025 | 3.62 | 3.88 | 3.62 | 3.88 | 3.88 | 7.18% | 39,100 |
| Jul 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 700 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.54% | 100 |
| Jul 28, 2025 | 3.57 | 3.58 | 3.55 | 3.55 | 3.55 | -0.84% | 3,800 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 1,000 |
| Jul 24, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.44% | 300 |
| Jul 23, 2025 | 3.69 | 3.69 | 3.62 | 3.69 | 3.69 | -0.27% | 3,200 |
| Jul 21, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 1.93% | 300 |
| Jul 18, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | -2.68% | 700 |
| Jul 17, 2025 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | 2.75% | 5,500 |