Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.140	1.160	1.110	1.130	11.300	12,480
2023-06-01	1.110	1.130	1.100	1.130	11.300	25,650
2023-05-31	1.130	1.130	1.100	1.100	11.000	28,940
2023-05-30	1.120	1.140	1.100	1.140	11.400	10,960
2023-05-29	1.110	1.130	1.100	1.110	11.100	4,880
2023-05-26	1.130	1.140	1.100	1.120	11.200	6,280
2023-05-25	1.110	1.150	1.110	1.110	11.100	7,830
2023-05-24	1.130	1.140	1.110	1.110	11.100	2,480
2023-05-23	1.120	1.150	1.110	1.130	11.300	5,470
2023-05-22	1.130	1.160	1.110	1.140	11.400	11,990
2023-05-19	1.090	1.120	1.090	1.110	11.100	6,160
2023-05-18	1.090	1.120	1.070	1.090	10.900	3,160
2023-05-17	1.080	1.100	1.080	1.090	10.900	9,090
2023-05-16	1.070	1.090	1.070	1.080	10.800	9,000
2023-05-15	1.100	1.100	1.070	1.070	10.700	4,300
2023-05-12	1.100	1.120	1.080	1.080	10.800	10,980
2023-05-11	1.150	1.150	1.070	1.090	10.900	61,430
2023-05-10	1.180	1.200	1.100	1.140	11.400	44,470
2023-05-09	1.150	1.210	1.150	1.180	11.800	2,890
2023-05-08	1.210	1.250	1.170	1.170	11.700	13,830
2023-05-05	1.150	1.200	1.150	1.200	12.000	9,510
2023-05-04	1.210	1.220	1.150	1.150	11.500	18,690
2023-05-03	1.250	1.260	1.190	1.210	12.100	8,540
2023-05-02	1.220	1.310	1.180	1.210	12.100	15,680
2023-04-28	1.350	1.360	1.220	1.220	12.200	36,800
2023-04-27	1.300	1.360	1.300	1.300	13.000	18,930
2023-04-26	1.270	1.340	1.270	1.290	12.900	17,190
2023-04-25	1.220	1.270	1.200	1.250	12.500	19,320
2023-04-24	1.210	1.280	1.180	1.200	12.000	27,730
2023-04-20	1.150	1.200	1.140	1.190	11.900	38,660
2023-04-19	1.150	1.150	1.110	1.140	11.400	8,950
2023-04-18	1.110	1.150	1.110	1.140	11.400	2,690
2023-04-17	1.120	1.170	1.120	1.140	11.400	13,550
2023-04-14	1.080	1.120	1.080	1.120	11.200	13,890
2023-04-13	1.050	1.090	1.050	1.080	10.800	930
2023-04-12	1.080	1.140	1.050	1.050	10.500	16,940
2023-04-11	1.030	1.080	1.030	1.080	10.800	11,120
2023-04-10	1.010	1.040	1.010	1.030	10.300	3,460
2023-04-06	1.060	1.060	1.040	1.040	10.400	15,890
2023-04-05	1.070	1.070	1.000	1.030	10.300	40,270
2023-04-04	1.050	1.090	1.050	1.070	10.700	22,920
2023-04-03	1.150	1.150	1.040	1.050	10.500	51,810
2023-03-31	1.140	1.180	1.100	1.180	11.800	17,140
2023-03-30	1.190	1.210	1.150	1.190	11.900	25,390
2023-03-29	1.150	1.190	1.140	1.180	11.800	36,040
2023-03-28	1.080	1.150	1.070	1.130	11.300	14,380
2023-03-27	1.080	1.140	1.080	1.130	11.300	31,660
2023-03-24	1.030	1.070	1.030	1.070	10.700	4,550
2023-03-23	1.020	1.070	1.000	1.000	10.000	56,040
2023-03-22	0.940	1.010	0.930	1.010	10.100	20,330
2023-03-21	0.930	0.970	0.930	0.960	9.600	6,850
2023-03-20	0.970	0.970	0.920	0.920	9.200	11,170
2023-03-17	1.000	1.000	0.940	0.950	9.500	8,760
2023-03-16	1.010	1.030	1.000	1.000	10.000	1,960
2023-03-15	1.020	1.040	0.980	1.030	10.300	19,040
2023-03-14	1.000	1.040	1.000	1.030	10.300	9,610
2023-03-13	1.000	1.010	0.980	1.000	10.000	4,920
2023-03-10	0.990	1.010	0.980	1.000	10.000	4,080
2023-03-09	0.980	1.020	0.980	1.000	10.000	4,070
2023-03-08	0.950	1.010	0.950	1.010	10.100	15,750

← NewerPage 15 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.