Westwing Comércio Varejista S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.830	1.890	1.730	1.750	17.500	53,650
2023-08-28	2.040	2.040	1.810	1.820	18.200	59,150
2023-08-25	1.880	2.060	1.790	1.970	19.700	105,830
2023-08-24	1.960	1.980	1.860	1.880	18.800	38,470
2023-08-23	1.950	2.010	1.900	1.960	19.600	70,620
2023-08-22	2.070	2.080	1.920	1.930	19.300	61,500
2023-08-21	2.100	2.170	2.030	2.040	20.400	65,020
2023-08-18	2.030	2.150	1.920	2.070	20.700	139,270
2023-08-17	2.200	2.250	2.020	2.030	20.300	55,810
2023-08-16	2.320	2.480	2.100	2.170	21.700	180,780
2023-08-15	2.370	2.620	2.260	2.290	22.900	246,350
2023-08-14	2.210	2.550	2.120	2.400	24.000	461,120
2023-08-11	2.220	2.240	1.820	2.120	21.200	559,580
2023-08-10	2.490	2.670	2.120	2.190	21.900	671,100
2023-08-09	1.910	2.540	1.910	2.430	24.300	1,122,830
2023-08-08	1.530	2.160	1.480	1.950	19.500	1,001,600
2023-08-07	1.490	1.560	1.460	1.500	15.000	240,660
2023-08-04	1.340	1.520	1.340	1.490	14.900	436,100
2023-08-03	1.380	1.430	1.330	1.340	13.400	91,260
2023-08-02	1.290	1.380	1.280	1.370	13.700	124,160
2023-08-01	1.380	1.400	1.250	1.260	12.600	150,180
2023-07-31	1.400	1.420	1.370	1.380	13.800	61,700
2023-07-28	1.460	1.460	1.370	1.380	13.800	123,930
2023-07-27	1.530	1.580	1.420	1.440	14.400	76,230
2023-07-26	1.470	1.640	1.470	1.500	15.000	106,790
2023-07-25	1.480	1.510	1.460	1.480	14.800	35,510
2023-07-24	1.460	1.540	1.450	1.470	14.700	42,380
2023-07-21	1.450	1.550	1.420	1.460	14.600	90,550
2023-07-20	1.510	1.530	1.450	1.450	14.500	54,230
2023-07-19	1.620	1.660	1.470	1.520	15.200	82,520
2023-07-18	1.520	1.580	1.470	1.580	15.800	72,180
2023-07-17	1.370	1.570	1.340	1.510	15.100	133,040
2023-07-14	1.450	1.460	1.340	1.360	13.600	108,330
2023-07-13	1.590	1.610	1.440	1.440	14.400	65,760
2023-07-12	1.650	1.680	1.570	1.570	15.700	50,310
2023-07-11	1.590	1.690	1.570	1.620	16.200	136,110
2023-07-10	1.680	1.690	1.570	1.570	15.700	175,280
2023-07-07	1.650	1.760	1.640	1.660	16.600	106,310
2023-07-06	1.760	1.770	1.610	1.670	16.700	133,020
2023-07-05	1.850	1.860	1.760	1.760	17.600	152,230
2023-07-04	1.930	2.050	1.820	1.820	18.200	94,630
2023-07-03	1.940	2.160	1.810	1.910	19.100	265,720
2023-06-30	1.650	1.970	1.650	1.900	19.000	283,740
2023-06-29	1.690	1.690	1.580	1.660	16.600	93,480
2023-06-28	1.700	1.720	1.540	1.670	16.700	112,800
2023-06-27	1.820	1.820	1.600	1.640	16.400	71,100
2023-06-26	1.650	1.810	1.610	1.700	17.000	157,600
2023-06-23	1.340	1.750	1.340	1.620	16.200	336,670
2023-06-22	1.320	1.330	1.270	1.310	13.100	21,370
2023-06-21	1.360	1.380	1.310	1.330	13.300	30,200
2023-06-20	1.310	1.370	1.250	1.310	13.100	47,700
2023-06-19	1.210	1.450	1.200	1.320	13.200	100,130
2023-06-16	1.250	1.260	1.220	1.230	12.300	39,050
2023-06-15	1.240	1.260	1.200	1.240	12.400	28,910
2023-06-14	1.180	1.290	1.180	1.220	12.200	84,860
2023-06-13	1.160	1.180	1.130	1.180	11.800	15,730
2023-06-12	1.180	1.190	1.150	1.150	11.500	13,330
2023-06-09	1.160	1.200	1.150	1.170	11.700	20,540
2023-06-07	1.200	1.200	1.150	1.150	11.500	21,200
2023-06-06	1.120	1.190	1.120	1.180	11.800	33,600

← NewerPage 14 of 21 · 1,247 trading daysOlder →

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.