Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.000	1.010	0.960	0.980	9.800	10,000
2022-12-06	1.020	1.020	0.970	0.990	9.900	11,490
2022-12-05	1.070	1.070	0.990	1.000	10.000	9,230
2022-12-02	0.960	1.070	0.960	1.050	10.500	148,060
2022-12-01	0.890	0.960	0.880	0.960	9.600	185,810
2022-11-30	0.890	0.910	0.830	0.890	8.900	264,950
2022-11-29	0.880	0.890	0.850	0.890	8.900	91,640
2022-11-28	0.960	0.970	0.860	0.860	8.600	272,680
2022-11-25	0.940	0.970	0.910	0.970	9.700	24,260
2022-11-24	0.910	0.980	0.890	0.980	9.800	41,530
2022-11-23	0.920	0.940	0.880	0.910	9.100	55,460
2022-11-22	0.930	0.930	0.900	0.910	9.100	16,090
2022-11-21	0.950	0.960	0.910	0.910	9.100	25,160
2022-11-18	0.970	1.000	0.930	0.930	9.300	24,080
2022-11-17	0.930	0.950	0.880	0.920	9.200	57,120
2022-11-16	1.030	1.050	0.950	0.950	9.500	81,120
2022-11-14	1.050	1.100	1.000	1.040	10.400	23,520
2022-11-11	1.060	1.070	1.000	1.020	10.200	29,730
2022-11-10	1.060	1.090	1.020	1.050	10.500	55,940
2022-11-09	1.080	1.110	1.070	1.070	10.700	41,980
2022-11-08	1.100	1.120	1.080	1.080	10.800	19,550
2022-11-07	1.130	1.140	1.080	1.100	11.000	65,010
2022-11-04	1.130	1.250	1.120	1.120	11.200	84,370
2022-11-03	1.160	1.160	1.110	1.140	11.400	39,500
2022-11-01	1.140	1.170	1.120	1.170	11.700	48,010
2022-10-31	1.100	1.170	1.100	1.130	11.300	33,450
2022-10-28	1.110	1.160	1.100	1.110	11.100	38,840
2022-10-27	1.080	1.140	1.080	1.120	11.200	22,910
2022-10-26	1.130	1.140	1.070	1.070	10.700	91,700
2022-10-25	1.130	1.150	1.110	1.120	11.200	36,710
2022-10-24	1.150	1.170	1.130	1.130	11.300	50,900
2022-10-21	1.160	1.170	1.140	1.160	11.600	99,790
2022-10-20	1.190	1.190	1.150	1.160	11.600	34,900
2022-10-19	1.180	1.200	1.150	1.180	11.800	28,500
2022-10-18	1.200	1.210	1.160	1.170	11.700	29,910
2022-10-17	1.200	1.250	1.180	1.190	11.900	134,680
2022-10-14	1.210	1.230	1.150	1.200	12.000	154,440
2022-10-13	1.260	1.260	1.160	1.200	12.000	119,210
2022-10-11	1.360	1.360	1.240	1.240	12.400	141,990
2022-10-10	1.370	1.390	1.340	1.350	13.500	42,340
2022-10-07	1.410	1.410	1.340	1.350	13.500	132,870
2022-10-06	1.440	1.680	1.420	1.420	14.200	622,060
2022-10-05	1.450	1.490	1.410	1.430	14.300	35,220
2022-10-04	1.490	1.570	1.410	1.440	14.400	53,320
2022-10-03	1.480	1.530	1.450	1.490	14.900	62,930
2022-09-30	1.350	1.480	1.310	1.470	14.700	52,750
2022-09-29	1.390	1.400	1.290	1.370	13.700	63,160
2022-09-28	1.440	1.450	1.360	1.410	14.100	44,090
2022-09-27	1.530	1.530	1.420	1.420	14.200	24,630
2022-09-26	1.570	1.640	1.470	1.490	14.900	55,560
2022-09-23	1.610	1.610	1.570	1.600	16.000	24,470
2022-09-22	1.680	1.700	1.590	1.620	16.200	88,010
2022-09-21	1.710	1.710	1.660	1.660	16.600	16,360
2022-09-20	1.710	1.750	1.670	1.710	17.100	68,420
2022-09-19	1.740	1.760	1.700	1.720	17.200	30,830
2022-09-16	1.780	1.780	1.720	1.750	17.500	9,840
2022-09-15	1.780	1.790	1.720	1.780	17.800	23,500
2022-09-14	1.790	1.820	1.760	1.770	17.700	8,260
2022-09-13	1.790	1.830	1.780	1.830	18.300	19,340
2022-09-12	1.840	1.860	1.770	1.820	18.200	25,700

← NewerPage 17 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.