Westwing Comércio Varejista S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 3.200 | 3.240 | 3.060 | 3.200 | 32.000 | 111,060 |
| 2021-12-20 | 3.280 | 3.410 | 3.130 | 3.150 | 31.500 | 121,960 |
| 2021-12-17 | 3.560 | 3.560 | 3.220 | 3.300 | 33.000 | 146,150 |
| 2021-12-16 | 3.560 | 3.670 | 3.430 | 3.480 | 34.800 | 78,630 |
| 2021-12-15 | 3.500 | 3.620 | 3.260 | 3.610 | 36.100 | 71,180 |
| 2021-12-14 | 3.770 | 4.040 | 3.360 | 3.500 | 35.000 | 187,780 |
| 2021-12-13 | 3.730 | 3.840 | 3.590 | 3.740 | 37.400 | 85,530 |
| 2021-12-10 | 3.720 | 3.810 | 3.650 | 3.720 | 37.200 | 39,470 |
| 2021-12-09 | 3.770 | 3.770 | 3.540 | 3.680 | 36.800 | 45,410 |
| 2021-12-08 | 3.440 | 3.810 | 3.390 | 3.780 | 37.800 | 117,290 |
| 2021-12-07 | 3.560 | 3.720 | 3.450 | 3.450 | 34.500 | 26,350 |
| 2021-12-06 | 3.620 | 3.730 | 3.550 | 3.550 | 35.500 | 37,430 |
| 2021-12-03 | 3.400 | 3.690 | 3.400 | 3.620 | 36.200 | 94,040 |
| 2021-12-02 | 3.160 | 3.390 | 3.030 | 3.360 | 33.600 | 130,990 |
| 2021-12-01 | 3.310 | 3.450 | 3.050 | 3.100 | 31.000 | 168,800 |
| 2021-11-30 | 3.430 | 3.560 | 3.300 | 3.300 | 33.000 | 119,860 |
| 2021-11-29 | 3.770 | 3.770 | 3.450 | 3.450 | 34.500 | 105,400 |
| 2021-11-26 | 3.690 | 3.820 | 3.570 | 3.770 | 37.700 | 82,080 |
| 2021-11-25 | 3.560 | 3.790 | 3.550 | 3.790 | 37.900 | 58,150 |
| 2021-11-24 | 3.490 | 3.570 | 3.430 | 3.560 | 35.600 | 59,590 |
| 2021-11-23 | 3.380 | 3.550 | 3.220 | 3.550 | 35.500 | 211,520 |
| 2021-11-22 | 3.770 | 3.900 | 3.330 | 3.350 | 33.500 | 243,520 |
| 2021-11-19 | 3.560 | 3.890 | 3.510 | 3.750 | 37.500 | 106,340 |
| 2021-11-18 | 3.720 | 3.800 | 3.550 | 3.650 | 36.500 | 60,270 |
| 2021-11-17 | 3.500 | 3.700 | 3.450 | 3.680 | 36.800 | 61,290 |
| 2021-11-16 | 3.750 | 3.790 | 3.450 | 3.480 | 34.800 | 62,100 |
| 2021-11-12 | 3.970 | 3.970 | 3.700 | 3.720 | 37.200 | 56,860 |
| 2021-11-11 | 3.910 | 4.100 | 3.750 | 3.980 | 39.800 | 64,320 |
| 2021-11-10 | 3.780 | 4.050 | 3.660 | 3.890 | 38.900 | 104,740 |
| 2021-11-09 | 3.760 | 3.860 | 3.660 | 3.740 | 37.400 | 44,300 |
| 2021-11-08 | 3.770 | 3.850 | 3.570 | 3.710 | 37.100 | 71,440 |
| 2021-11-05 | 3.830 | 3.860 | 3.680 | 3.770 | 37.700 | 33,210 |
| 2021-11-04 | 3.550 | 3.900 | 3.550 | 3.720 | 37.200 | 109,660 |
| 2021-11-03 | 3.520 | 3.900 | 3.520 | 3.600 | 36.000 | 183,310 |
| 2021-11-01 | 3.460 | 3.690 | 3.410 | 3.600 | 36.000 | 63,490 |
| 2021-10-29 | 3.590 | 3.650 | 3.360 | 3.420 | 34.200 | 193,750 |
| 2021-10-28 | 3.660 | 3.690 | 3.480 | 3.650 | 36.500 | 146,030 |
| 2021-10-27 | 3.800 | 3.810 | 3.490 | 3.660 | 36.600 | 200,250 |
| 2021-10-26 | 3.830 | 3.870 | 3.610 | 3.770 | 37.700 | 78,450 |
| 2021-10-25 | 3.980 | 4.040 | 3.780 | 3.820 | 38.200 | 81,480 |
| 2021-10-22 | 3.730 | 3.980 | 3.450 | 3.980 | 39.800 | 193,660 |
| 2021-10-21 | 3.940 | 3.990 | 3.670 | 3.790 | 37.900 | 80,300 |
| 2021-10-20 | 3.860 | 4.030 | 3.810 | 3.960 | 39.600 | 67,750 |
| 2021-10-19 | 4.070 | 4.110 | 3.760 | 3.820 | 38.200 | 130,100 |
| 2021-10-18 | 4.160 | 4.200 | 4.010 | 4.050 | 40.500 | 101,270 |
| 2021-10-15 | 4.290 | 4.360 | 4.170 | 4.200 | 42.000 | 77,830 |
| 2021-10-14 | 4.230 | 4.310 | 4.150 | 4.260 | 42.600 | 167,270 |
← NewerPage 21 of 21 · 1,247 trading days
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.