Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.770	1.830	1.760	1.800	18.000	23,940
2022-09-08	1.720	1.780	1.710	1.760	17.600	14,650
2022-09-06	1.720	1.770	1.680	1.770	17.700	28,000
2022-09-05	1.710	1.750	1.670	1.750	17.500	23,070
2022-09-02	1.740	1.740	1.710	1.710	17.100	18,360
2022-09-01	1.730	1.760	1.700	1.710	17.100	15,620
2022-08-31	1.870	1.870	1.730	1.730	17.300	54,110
2022-08-30	1.960	1.960	1.830	1.840	18.400	66,090
2022-08-29	2.000	2.000	1.940	1.940	19.400	41,350
2022-08-26	2.040	2.040	1.980	1.990	19.900	37,990
2022-08-25	2.050	2.050	2.010	2.010	20.100	14,330
2022-08-24	2.040	2.090	1.990	2.050	20.500	54,050
2022-08-23	1.990	2.030	1.960	2.030	20.300	44,430
2022-08-22	1.980	2.030	1.970	1.990	19.900	19,610
2022-08-19	2.010	2.030	1.980	1.980	19.800	54,320
2022-08-18	2.090	2.090	1.980	1.990	19.900	93,030
2022-08-17	2.300	2.310	2.060	2.080	20.800	166,700
2022-08-16	2.690	2.690	2.220	2.250	22.500	174,070
2022-08-15	2.540	2.750	2.520	2.640	26.400	30,520
2022-08-12	2.570	2.670	2.540	2.540	25.400	11,270
2022-08-11	2.700	2.700	2.540	2.620	26.200	6,940
2022-08-10	2.620	2.680	2.590	2.680	26.800	17,260
2022-08-09	2.640	2.640	2.530	2.550	25.500	13,220
2022-08-08	2.650	2.710	2.600	2.630	26.300	17,000
2022-08-05	2.720	2.820	2.550	2.590	25.900	31,680
2022-08-04	2.650	2.830	2.650	2.710	27.100	29,490
2022-08-03	2.460	2.650	2.460	2.610	26.100	37,240
2022-08-02	2.280	2.490	2.280	2.440	24.400	35,710
2022-08-01	2.250	2.320	2.180	2.300	23.000	17,760
2022-07-29	2.270	2.270	2.210	2.230	22.300	8,580
2022-07-28	2.190	2.280	2.170	2.200	22.000	28,380
2022-07-27	2.180	2.210	2.150	2.180	21.800	9,480
2022-07-26	2.170	2.180	2.130	2.170	21.700	9,520
2022-07-25	2.170	2.210	2.110	2.210	22.100	33,280
2022-07-22	2.220	2.310	2.130	2.180	21.800	26,700
2022-07-21	2.190	2.270	2.160	2.250	22.500	47,990
2022-07-20	2.140	2.200	2.140	2.170	21.700	35,170
2022-07-19	2.220	2.240	2.160	2.160	21.600	10,970
2022-07-18	2.170	2.290	2.170	2.200	22.000	50,320
2022-07-15	2.220	2.270	2.170	2.170	21.700	13,010
2022-07-14	2.160	2.270	2.110	2.240	22.400	43,040
2022-07-13	2.150	2.270	2.140	2.200	22.000	24,070
2022-07-12	2.100	2.200	2.050	2.200	22.000	19,820
2022-07-11	2.130	2.160	2.090	2.100	21.000	34,520
2022-07-08	2.150	2.220	2.150	2.190	21.900	15,520
2022-07-07	2.180	2.200	2.110	2.150	21.500	30,770
2022-07-06	2.160	2.220	2.080	2.170	21.700	27,820
2022-07-05	2.020	2.150	2.000	2.150	21.500	33,660
2022-07-04	2.030	2.100	2.000	2.020	20.200	35,500
2022-07-01	2.070	2.100	1.990	2.060	20.600	47,240
2022-06-30	2.050	2.080	1.980	2.070	20.700	51,200
2022-06-29	2.100	2.110	2.040	2.060	20.600	27,900
2022-06-28	2.200	2.210	2.070	2.110	21.100	30,070
2022-06-27	2.150	2.200	2.080	2.170	21.700	30,950
2022-06-24	2.110	2.160	2.040	2.120	21.200	29,390
2022-06-23	2.090	2.130	2.030	2.080	20.800	67,480
2022-06-22	2.070	2.090	2.030	2.030	20.300	49,340
2022-06-21	2.090	2.130	2.040	2.080	20.800	55,500
2022-06-20	2.110	2.130	2.020	2.080	20.800	53,800
2022-06-17	2.100	2.160	2.080	2.110	21.100	57,650

← NewerPage 18 of 21 · 1,240 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.