Westwing Comercio Varejista

WEST3
🏛️ brazil →
4.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 14.10 14.40 13.70 13.80 0.0M
2023-12-27 13.80 14.50 13.80 13.90 0.0M
2023-12-26 13.90 14.10 13.80 14.10 0.0M
2023-12-22 14.30 14.30 13.80 13.90 0.0M
2023-12-21 14.20 14.40 13.90 14.10 0.0M
2023-12-20 14.70 14.70 14.00 14.00 0.0M
2023-12-19 14.10 15.40 13.80 14.10 0.1M
2023-12-18 13.80 14.00 13.70 14.00 0.0M
2023-12-15 13.90 14.00 13.60 13.60 0.0M
2023-12-14 13.80 14.20 13.70 13.70 0.0M
2023-12-13 13.60 13.90 13.40 13.70 0.0M
2023-12-12 13.90 13.90 13.60 13.80 0.0M
2023-12-11 14.30 14.30 13.70 13.70 0.0M
2023-12-08 13.90 14.10 13.60 14.00 0.0M
2023-12-07 14.40 14.40 13.60 13.90 0.0M
2023-12-06 14.00 14.50 13.30 13.80 0.0M
2023-12-05 13.40 13.90 13.40 13.80 0.0M
2023-12-04 13.50 13.70 13.30 13.50 0.0M
2023-12-01 13.50 14.00 13.20 13.50 0.0M
2023-11-30 13.70 14.20 13.40 13.40 0.0M
2023-11-29 13.60 14.90 13.60 13.70 0.0M
2023-11-28 13.30 13.80 13.30 13.60 0.0M
2023-11-27 13.60 13.80 13.30 13.60 0.0M
2023-11-24 14.00 14.00 13.50 13.60 0.0M
2023-11-23 13.80 14.10 13.50 13.80 0.0M
2023-11-22 13.80 14.00 13.40 13.40 0.0M
2023-11-21 14.20 14.50 13.00 13.70 0.0M
2023-11-20 14.30 14.50 13.90 14.30 0.0M
2023-11-17 14.20 14.60 13.80 14.10 0.0M
2023-11-16 14.00 14.80 13.70 14.30 0.0M
2023-11-14 14.80 15.00 14.00 14.30 0.0M
2023-11-13 15.30 16.00 14.00 14.50 0.0M
2023-11-10 14.90 15.10 14.30 15.10 0.0M
2023-11-09 15.30 15.40 14.10 14.40 0.0M
2023-11-08 15.30 16.30 14.70 14.70 0.0M
2023-11-07 15.80 16.60 15.20 15.30 0.1M
2023-11-06 14.80 16.90 13.70 15.60 0.1M
2023-11-03 12.50 14.80 12.30 14.80 0.1M
2023-11-01 12.00 12.70 12.00 12.20 0.0M
2023-10-31 12.10 12.10 11.80 11.90 0.0M
2023-10-30 12.30 12.40 11.90 12.00 0.0M
2023-10-27 12.20 12.70 12.10 12.30 0.0M
2023-10-26 12.30 12.40 12.10 12.40 0.0M
2023-10-25 12.50 12.50 11.80 11.90 0.0M
2023-10-24 12.20 12.70 12.00 12.10 0.0M
2023-10-23 12.20 12.90 11.80 12.30 0.0M
2023-10-20 12.00 12.70 12.00 12.20 0.0M
2023-10-19 12.50 13.00 12.20 12.20 0.0M
2023-10-18 13.10 13.80 12.00 12.50 0.0M
2023-10-17 13.40 13.50 13.10 13.10 0.0M
2023-10-16 13.70 13.80 13.20 13.30 0.0M
2023-10-13 13.40 13.80 13.30 13.60 0.0M
2023-10-11 13.50 13.90 13.40 13.50 0.0M
2023-10-10 13.10 13.90 13.10 13.50 0.0M
2023-10-09 13.10 13.30 12.90 13.10 0.0M
2023-10-06 13.10 13.90 12.80 13.30 0.0M
2023-10-05 13.50 13.80 13.00 13.40 0.0M
2023-10-04 13.90 14.00 13.40 13.40 0.0M
2023-10-03 13.70 14.00 13.40 13.40 0.0M
2023-10-02 14.90 14.90 13.50 13.50 0.0M
2023-09-29 13.90 15.90 13.90 14.80 0.1M
2023-09-28 13.60 14.00 13.30 13.90 0.0M
2023-09-27 13.10 14.40 13.10 13.70 0.0M
2023-09-26 13.50 13.60 12.70 13.10 0.0M
2023-09-25 13.20 13.40 13.00 13.30 0.0M
2023-09-22 13.70 13.80 13.10 13.30 0.0M
2023-09-21 14.30 14.30 13.20 13.40 0.1M
2023-09-20 14.70 15.20 14.30 14.40 0.0M
2023-09-19 14.50 14.70 14.10 14.60 0.0M
2023-09-18 15.40 15.50 14.60 14.60 0.0M
2023-09-15 15.60 15.60 14.70 15.40 0.0M
2023-09-14 16.30 16.30 15.30 15.30 0.0M
2023-09-13 16.10 16.60 15.90 16.10 0.0M
2023-09-12 16.30 16.60 16.00 16.00 0.0M
2023-09-11 17.20 17.20 16.20 16.30 0.0M
2023-09-09 1.68 1.68 1.68 1.68 0.0M
2023-09-08 17.40 17.40 16.40 16.70 0.0M
2023-09-06 18.70 20.20 16.80 16.90 0.1M
2023-09-05 18.10 19.90 17.40 18.40 0.1M
2023-09-04 18.20 18.50 17.30 18.10 0.0M
2023-09-02 1.78 1.78 1.78 1.78 0.0M
2023-09-01 17.00 18.00 16.60 17.90 0.1M
2023-08-31 17.80 17.80 16.70 16.70 0.0M
2023-08-30 17.60 18.90 17.30 17.30 0.0M
2023-08-29 18.30 18.90 17.30 17.50 0.1M
2023-08-28 20.40 20.40 18.10 18.20 0.1M
2023-08-25 18.80 20.60 17.90 19.70 0.1M
2023-08-24 19.60 19.80 18.60 18.80 0.0M
2023-08-23 19.50 20.10 19.00 19.60 0.1M
2023-08-22 20.70 20.80 19.20 19.30 0.1M
2023-08-21 21.00 21.70 20.30 20.40 0.1M
2023-08-18 20.30 21.50 19.20 20.70 0.1M
2023-08-17 22.00 22.50 20.20 20.30 0.1M
2023-08-16 23.20 24.80 21.00 21.70 0.2M
2023-08-15 23.70 26.20 22.60 22.90 0.2M
2023-08-14 22.10 25.50 21.20 24.00 0.5M
2023-08-11 22.20 22.40 18.20 21.20 0.6M
2023-08-10 24.90 26.70 21.20 21.90 0.7M
2023-08-09 19.10 25.40 19.10 24.30 1.1M
2023-08-08 15.30 21.60 14.80 19.50 1.0M
2023-08-07 14.90 15.60 14.60 15.00 0.2M
2023-08-04 13.40 15.20 13.40 14.90 0.4M
2023-08-03 13.80 14.30 13.30 13.40 0.1M
2023-08-02 12.90 13.80 12.80 13.70 0.1M
2023-08-01 13.80 14.00 12.50 12.60 0.1M
2023-07-31 14.00 14.20 13.70 13.80 0.1M
2023-07-28 14.60 14.60 13.70 13.80 0.1M
2023-07-27 15.30 15.80 14.20 14.40 0.1M
2023-07-26 14.70 16.40 14.70 15.00 0.1M
2023-07-25 14.80 15.10 14.60 14.80 0.0M
2023-07-24 14.60 15.40 14.50 14.70 0.0M
2023-07-21 14.50 15.50 14.20 14.60 0.1M
2023-07-20 15.10 15.30 14.50 14.50 0.1M
2023-07-19 16.20 16.60 14.70 15.20 0.1M
2023-07-18 15.20 15.80 14.70 15.80 0.1M
2023-07-17 13.70 15.70 13.40 15.10 0.1M
2023-07-14 14.50 14.60 13.40 13.60 0.1M
2023-07-13 15.90 16.10 14.40 14.40 0.1M
2023-07-12 16.50 16.80 15.70 15.70 0.0M
2023-07-11 15.90 16.90 15.70 16.20 0.1M
2023-07-10 16.80 16.90 15.70 15.70 0.2M
2023-07-07 16.50 17.60 16.40 16.60 0.1M
2023-07-06 17.60 17.70 16.10 16.70 0.1M
2023-07-05 18.50 18.60 17.60 17.60 0.1M
2023-07-04 19.30 20.50 18.20 18.20 0.1M
2023-07-03 19.40 21.60 18.10 19.10 0.3M
2023-06-30 16.50 19.70 16.50 19.00 0.3M
2023-06-29 16.90 16.90 15.80 16.60 0.1M
2023-06-28 17.00 17.20 15.40 16.70 0.1M
2023-06-27 18.20 18.20 16.00 16.40 0.1M
2023-06-26 16.50 18.10 16.10 17.00 0.2M
2023-06-23 13.40 17.50 13.40 16.20 0.3M
2023-06-22 13.20 13.30 12.70 13.10 0.0M
2023-06-21 13.60 13.80 13.10 13.30 0.0M
2023-06-20 13.10 13.70 12.50 13.10 0.0M
2023-06-19 12.10 14.50 12.00 13.20 0.1M
2023-06-16 12.50 12.60 12.20 12.30 0.0M
2023-06-15 12.40 12.60 12.00 12.40 0.0M
2023-06-14 11.80 12.90 11.80 12.20 0.1M
2023-06-13 11.60 11.80 11.30 11.80 0.0M
2023-06-12 11.80 11.90 11.50 11.50 0.0M
2023-06-09 11.60 12.00 11.50 11.70 0.0M
2023-06-07 12.00 12.00 11.50 11.50 0.0M
2023-06-06 11.20 11.90 11.20 11.80 0.0M
2023-06-05 11.40 11.40 11.20 11.30 0.0M
2023-06-02 11.40 11.60 11.10 11.30 0.0M
2023-06-01 11.10 11.30 11.00 11.30 0.0M
2023-05-31 11.30 11.30 11.00 11.00 0.0M
2023-05-30 11.20 11.40 11.00 11.40 0.0M
2023-05-29 11.10 11.30 11.00 11.10 0.0M
2023-05-26 11.30 11.40 11.00 11.20 0.0M
2023-05-25 11.10 11.50 11.10 11.10 0.0M
2023-05-24 11.30 11.40 11.10 11.10 0.0M
2023-05-23 11.20 11.50 11.10 11.30 0.0M
2023-05-22 11.30 11.60 11.10 11.40 0.0M
2023-05-19 10.90 11.20 10.90 11.10 0.0M
2023-05-18 10.90 11.20 10.70 10.90 0.0M
2023-05-17 10.80 11.00 10.80 10.90 0.0M
2023-05-16 10.70 10.90 10.70 10.80 0.0M
2023-05-15 11.00 11.00 10.70 10.70 0.0M
2023-05-12 11.00 11.20 10.80 10.80 0.0M
2023-05-11 11.50 11.50 10.70 10.90 0.1M
2023-05-10 11.80 12.00 11.00 11.40 0.0M
2023-05-09 11.50 12.10 11.50 11.80 0.0M
2023-05-08 12.10 12.50 11.70 11.70 0.0M
2023-05-06 1.20 1.20 1.20 1.20 0.0M
2023-05-05 11.50 12.00 11.50 12.00 0.0M
2023-05-04 12.10 12.20 11.50 11.50 0.0M
2023-05-03 12.50 12.60 11.90 12.10 0.0M
2023-05-02 12.20 13.10 11.80 12.10 0.0M
2023-04-28 13.50 13.60 12.20 12.20 0.0M
2023-04-27 13.00 13.60 13.00 13.00 0.0M
2023-04-26 12.70 13.40 12.70 12.90 0.0M
2023-04-25 12.20 12.70 12.00 12.50 0.0M
2023-04-24 12.10 12.80 11.80 12.00 0.0M
2023-04-20 11.50 12.00 11.40 11.90 0.0M
2023-04-19 11.50 11.50 11.10 11.40 0.0M
2023-04-18 11.10 11.50 11.10 11.40 0.0M
2023-04-17 11.20 11.70 11.20 11.40 0.0M
2023-04-14 10.80 11.20 10.80 11.20 0.0M
2023-04-13 10.50 10.90 10.50 10.80 0.0M
2023-04-12 10.80 11.40 10.50 10.50 0.0M
2023-04-11 10.30 10.80 10.30 10.80 0.0M
2023-04-10 10.10 10.40 10.10 10.30 0.0M
2023-04-06 10.60 10.60 10.40 10.40 0.0M
2023-04-05 10.70 10.70 10.00 10.30 0.0M
2023-04-04 10.50 10.90 10.50 10.70 0.0M
2023-04-03 11.50 11.50 10.40 10.50 0.1M
2023-03-31 11.40 11.80 11.00 11.80 0.0M
2023-03-30 11.90 12.10 11.50 11.90 0.0M
2023-03-29 11.50 11.90 11.40 11.80 0.0M
2023-03-28 10.80 11.50 10.70 11.30 0.0M
2023-03-27 10.80 11.40 10.80 11.30 0.0M
2023-03-24 10.30 10.70 10.30 10.70 0.0M
2023-03-23 10.20 10.70 10.00 10.00 0.1M
2023-03-22 9.40 10.10 9.30 10.10 0.0M
2023-03-21 9.30 9.70 9.30 9.60 0.0M
2023-03-20 9.70 9.70 9.20 9.20 0.0M
2023-03-17 10.00 10.00 9.40 9.50 0.0M
2023-03-16 10.10 10.30 10.00 10.00 0.0M
2023-03-15 10.20 10.40 9.80 10.30 0.0M
2023-03-14 10.00 10.40 10.00 10.30 0.0M
2023-03-13 10.00 10.10 9.80 10.00 0.0M
2023-03-10 9.90 10.10 9.80 10.00 0.0M
2023-03-09 9.80 10.20 9.80 10.00 0.0M
2023-03-08 9.50 10.10 9.50 10.10 0.0M
2023-03-07 9.60 9.60 9.50 9.60 0.0M
2023-03-06 9.50 9.60 9.30 9.50 0.0M
2023-03-03 9.40 9.70 9.30 9.60 0.0M
2023-03-02 9.30 9.60 9.30 9.30 0.0M
2023-03-01 10.00 10.20 9.20 9.30 0.1M
2023-02-28 10.30 10.60 9.80 10.00 0.0M
2023-02-27 10.20 10.90 10.20 10.30 0.0M
2023-02-24 10.10 10.90 10.10 10.50 0.0M
2023-02-23 9.90 10.30 9.90 10.10 0.0M
2023-02-22 10.00 10.10 9.60 10.00 0.0M
2023-02-17 10.30 10.50 9.80 10.00 0.0M
2023-02-16 9.90 10.60 9.90 10.20 0.0M
2023-02-15 9.30 10.50 9.20 10.00 0.1M
2023-02-14 9.70 9.70 9.30 9.30 0.0M
2023-02-13 9.30 9.80 9.30 9.70 0.0M
2023-02-10 9.20 9.50 9.20 9.50 0.0M
2023-02-09 9.30 9.40 9.10 9.20 0.0M
2023-02-08 9.20 9.40 9.10 9.40 0.0M
2023-02-07 9.20 9.30 9.00 9.20 0.0M
2023-02-06 9.40 9.50 9.20 9.20 0.0M
2023-02-03 10.00 10.00 9.30 9.30 0.0M
2023-02-02 9.60 10.00 9.60 10.00 0.0M
2023-02-01 9.20 10.00 9.20 9.60 0.0M
2023-01-31 9.20 9.70 9.10 9.30 0.0M
2023-01-30 9.40 9.50 9.10 9.10 0.0M
2023-01-27 9.40 9.40 9.20 9.40 0.0M
2023-01-26 9.30 9.50 9.20 9.30 0.0M
2023-01-25 9.50 9.60 9.10 9.30 0.0M
2023-01-24 9.20 9.50 9.10 9.50 0.0M
2023-01-23 9.10 9.30 9.00 9.10 0.0M
2023-01-20 9.00 9.20 9.00 9.20 0.0M
2023-01-19 9.10 9.30 8.80 9.10 0.0M
2023-01-18 9.30 9.30 8.90 9.10 0.0M
2023-01-17 9.30 9.40 9.00 9.10 0.0M
2023-01-16 9.70 9.70 9.00 9.10 0.1M
2023-01-13 10.00 10.10 9.70 9.70 0.0M
2023-01-12 10.20 10.30 9.90 10.00 0.0M
2023-01-11 10.20 10.50 10.00 10.20 0.0M
2023-01-10 10.20 10.40 10.10 10.10 0.0M
2023-01-09 10.60 10.60 10.20 10.20 0.0M
2023-01-06 11.10 11.40 10.70 10.70 0.0M
2023-01-05 11.70 12.10 11.00 11.00 0.0M
2023-01-04 12.10 12.10 11.60 11.60 0.0M
2023-01-03 12.30 12.60 11.70 12.20 0.0M
2023-01-02 11.20 12.50 11.10 12.50 0.0M