Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	2.180	2.320	2.180	2.210	22.100	49,230
2022-03-21	2.240	2.300	2.130	2.160	21.600	71,450
2022-03-18	2.130	2.300	2.120	2.210	22.100	130,780
2022-03-17	2.030	2.140	1.980	2.130	21.300	115,600
2022-03-16	2.040	2.090	1.980	2.040	20.400	152,200
2022-03-15	2.000	2.050	1.950	1.990	19.900	140,040
2022-03-14	2.400	2.400	2.010	2.010	20.100	506,210
2022-03-11	2.430	2.460	2.250	2.300	23.000	55,170
2022-03-10	2.490	2.560	2.350	2.360	23.600	58,360
2022-03-09	2.450	2.550	2.420	2.510	25.100	114,610
2022-03-08	2.380	2.490	2.300	2.430	24.300	119,580
2022-03-07	2.530	2.560	2.320	2.320	23.200	145,430
2022-03-04	2.580	2.580	2.500	2.510	25.100	39,000
2022-03-03	2.550	2.760	2.530	2.600	26.000	75,740
2022-03-02	2.590	2.730	2.520	2.520	25.200	31,040
2022-02-25	2.720	2.740	2.560	2.600	26.000	42,820
2022-02-24	2.590	2.840	2.500	2.700	27.000	92,900
2022-02-23	2.800	2.860	2.650	2.650	26.500	56,590
2022-02-22	2.780	2.840	2.640	2.800	28.000	61,260
2022-02-21	2.860	2.870	2.660	2.730	27.300	42,720
2022-02-18	2.990	2.990	2.850	2.860	28.600	39,350
2022-02-17	3.010	3.050	2.900	2.960	29.600	31,900
2022-02-16	3.120	3.120	2.940	3.010	30.100	43,400
2022-02-15	3.090	3.140	3.020	3.030	30.300	68,420
2022-02-14	3.070	3.150	3.000	3.040	30.400	45,260
2022-02-11	3.290	3.370	3.020	3.020	30.200	64,010
2022-02-10	3.310	3.390	3.150	3.250	32.500	35,750
2022-02-09	3.430	3.500	3.260	3.260	32.600	29,210
2022-02-08	3.230	3.430	3.190	3.430	34.300	38,780
2022-02-07	3.400	3.490	3.230	3.250	32.500	40,580
2022-02-04	3.500	3.540	3.330	3.380	33.800	68,040
2022-02-03	3.750	3.840	3.550	3.550	35.500	58,640
2022-02-02	3.660	3.900	3.630	3.650	36.500	78,450
2022-02-01	3.710	3.930	3.560	3.660	36.600	64,850
2022-01-31	3.700	3.820	3.570	3.730	37.300	68,320
2022-01-28	3.620	3.750	3.450	3.700	37.000	81,450
2022-01-27	3.520	3.680	3.410	3.670	36.700	113,460
2022-01-26	3.360	3.580	3.340	3.480	34.800	107,420
2022-01-25	3.080	3.370	3.050	3.360	33.600	86,130
2022-01-24	3.240	3.290	3.020	3.090	30.900	82,600
2022-01-21	3.070	3.280	3.020	3.250	32.500	87,070
2022-01-20	2.980	3.100	2.970	3.080	30.800	53,840
2022-01-19	2.950	3.040	2.890	2.890	28.900	53,930
2022-01-18	2.970	2.980	2.840	2.870	28.700	56,350
2022-01-17	2.900	3.080	2.880	2.970	29.700	123,510
2022-01-14	2.940	2.990	2.770	2.890	28.900	61,720
2022-01-13	2.900	2.990	2.780	2.930	29.300	143,970
2022-01-12	2.620	3.050	2.590	2.850	28.500	310,940
2022-01-11	2.640	2.710	2.500	2.620	26.200	134,370
2022-01-10	2.800	2.800	2.600	2.610	26.100	131,380
2022-01-07	2.660	2.800	2.580	2.800	28.000	113,120
2022-01-06	2.820	2.890	2.640	2.660	26.600	253,870
2022-01-05	2.960	3.030	2.760	2.800	28.000	123,740
2022-01-04	3.150	3.170	2.920	2.960	29.600	165,990
2022-01-03	3.520	3.600	3.140	3.140	31.400	191,200
2021-12-30	3.500	3.780	3.460	3.500	35.000	135,670
2021-12-29	3.750	3.830	3.470	3.480	34.800	51,190
2021-12-28	3.410	3.750	3.410	3.710	37.100	73,980
2021-12-27	3.340	3.480	3.300	3.420	34.200	48,620
2021-12-23	3.260	3.420	3.220	3.340	33.400	59,290

← NewerPage 20 of 21 · 1,241 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.