São Paulo - Delayed Quote
BRL
Westwing Comércio Varejista S.A. (WEST3.SA)
3.4500
+0.0200
(+0.58%)
At close: November 6 at 5:00:40 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.5000
3.5000
3.2500
3.4500
3.4500
4,300
Nov 5, 2026
3.3600
3.4800
3.3600
3.4300
3.4300
700
Nov 4, 2026
3.5000
3.5000
3.3500
3.3500
3.3500
500
Nov 3, 2026
3.3500
3.5600
3.3300
3.5200
3.5200
5,700
Oct 30, 2026
3.5100
3.5600
3.3400
3.3400
3.3400
9,100
Oct 29, 2026
3.6000
3.6700
3.5000
3.5500
3.5500
15,200
Oct 28, 2026
3.8400
4.0300
3.6000
3.6000
3.6000
15,900
Oct 27, 2026
3.6500
3.8200
3.6500
3.8200
3.8200
4,100
Oct 26, 2026
3.9900
3.9900
3.5700
3.6000
3.6000
120,600
Oct 23, 2026
4.1500
4.5000
4.0100
4.4500
4.4500
30,700
Oct 22, 2026
4.1300
4.2400
4.0000
4.0000
4.0000
8,700
Oct 21, 2026
4.3000
4.3000
4.1700
4.2500
4.2500
25,100
Oct 20, 2026
4.6900
4.6900
4.3500
4.3500
4.3500
10,600
Oct 19, 2026
4.8000
4.8500
4.4200
4.4200
4.4200
11,600
Oct 16, 2026
4.7000
4.7500
4.5500
4.7000
4.7000
13,300
Oct 15, 2026
4.8200
5.2000
4.5700
4.7600
4.7600
16,700
Oct 14, 2026
5.0000
5.0000
4.8200
4.8200
4.8200
3,700
Oct 13, 2026
5.4900
5.8200
5.1100
5.1500
5.1500
30,000
Oct 9, 2026
4.0900
5.8000
3.9500
5.5000
5.5000
103,900
Oct 8, 2026
4.0100
4.1200
3.8300
4.1200
4.1200
109,100
Oct 7, 2026
3.2500
3.4900
3.2300
3.3000
3.3000
4,100
Oct 6, 2026
3.3600
3.6000
3.2000
3.2000
3.2000
15,700
Oct 5, 2026
3.5900
3.5900
3.4500
3.4500
3.4500
3,200
Oct 2, 2026
3.3200
3.6000
3.1700
3.6000
3.6000
40,600
Oct 1, 2026
3.3300
3.3300
3.2500
3.2500
3.2500
11,000
Sep 30, 2026
3.2200
3.3300
3.1200
3.1200
3.1200
4,200
Sep 29, 2026
3.2200
3.3000
3.1400
3.1700
3.1700
7,100
Sep 28, 2026
3.2100
3.2500
3.2100
3.2500
3.2500
1,600
Sep 25, 2026
3.2900
3.3000
3.2000
3.3000
3.3000
2,000
Sep 24, 2026
3.2400
3.2400
3.1800
3.2400
3.2400
6,600
Sep 23, 2026
3.2400
3.2400
3.1800
3.1800
3.1800
200
Sep 22, 2026
3.2400
3.2500
3.1300
3.2400
3.2400
1,200
Sep 21, 2026
3.1800
3.2500
3.1800
3.2500
3.2500
2,700
Sep 18, 2026
3.2600
3.2600
3.1700
3.1700
3.1700
5,300
Sep 17, 2026
3.1800
3.3400
3.1800
3.3400
3.3400
29,300
Sep 16, 2026
3.1400
3.1400
3.0900
3.1000
3.1000
1,700
Sep 15, 2026
3.0200
3.3000
2.9900
3.1400
3.1400
59,300
Sep 14, 2026
3.0900
3.3000
2.9100
2.9100
2.9100
45,200
Sep 11, 2026
2.8900
3.1000
2.8900
3.0500
3.0500
63,400
Sep 10, 2026
2.8800
3.0500
2.8400
2.8400
2.8400
28,400
Sep 9, 2026
2.8800
2.8800
2.8400
2.8500
2.8500
6,400
Sep 8, 2026
2.9000
2.9100
2.8600
2.9000
2.9000
12,700
Sep 4, 2026
3.0200
3.0900
2.8100
2.9000
2.9000
34,600
Sep 3, 2026
2.8800
3.0300
2.8700
3.0300
3.0300
5,000
Sep 2, 2026
2.8500
2.9300
2.8500
2.9200
2.9200
14,200
Sep 1, 2026
2.9200
2.9500
2.8100
2.9000
2.9000
29,900
Aug 31, 2026
2.9500
3.0300
2.8700
2.8700
2.8700
15,900
Aug 28, 2026
2.8500
2.9500
2.8500
2.9500
2.9500
1,200
Aug 27, 2026
2.9600
3.0000
2.9100
2.9100
2.9100
8,700
Aug 26, 2026
2.9000
2.9500
2.8700
2.9100
2.9100
8,200
Aug 25, 2026
2.9400
2.9400
2.8600
2.8600
2.8600
800
Aug 24, 2026
2.8000
2.9700
2.8000
2.9600
2.9600
5,500
Aug 21, 2026
2.8900
2.8900
2.8100
2.8100
2.8100
1,600
Aug 20, 2026
2.8200
2.8200
2.8000
2.8000
2.8000
4,300
Aug 19, 2026
2.7300
2.8500
2.7300
2.8100
2.8100
2,800
Aug 18, 2026
2.8200
2.8300
2.7100
2.7200
2.7200
3,100
Aug 17, 2026
2.7200
2.9800
2.6800
2.8200
2.8200
8,700
Aug 14, 2026
2.9800
2.9800
2.7000
2.7000
2.7000
8,100
Aug 13, 2026
2.7200
2.9800
2.7100
2.9800
2.9800
15,400
Aug 12, 2026
2.8100
2.8100
2.7200
2.7500
2.7500
4,400
Aug 11, 2026
2.8100
2.8500
2.8000
2.8000
2.8000
28,400
Aug 10, 2026
2.8600
2.8900
2.8000
2.8000
2.8000
41,300
Aug 7, 2026
2.8600
2.9300
2.8500
2.8500
2.8500
7,800
Aug 6, 2026
2.8600
2.8700
2.8400
2.8600
2.8600
1,800
Aug 5, 2026
2.9500
2.9500
2.8200
2.8800
2.8800
16,500
Aug 4, 2026
3.1400
3.2000
2.9100
2.9200
2.9200
28,600
Aug 3, 2026
3.0800
3.1500
3.0700
3.1500
3.1500
2,700
Jul 31, 2026
3.1500
3.1600
3.0100
3.0300
3.0300
8,300
Jul 30, 2026
3.2300
3.2900
3.1100
3.1500
3.1500
3,400
Jul 29, 2026
3.2600
3.3500
3.2300
3.2300
3.2300
9,500
Jul 28, 2026
3.4500
3.4500
3.2400
3.2600
3.2600
6,200
Jul 27, 2026
3.4300
3.4300
3.3700
3.3900
3.3900
1,800
Jul 24, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
400
Jul 23, 2026
3.4300
3.4700
3.4300
3.4300
3.4300
600
Jul 22, 2026
3.5200
3.5200
3.4900
3.4900
3.4900
800
Jul 21, 2026
3.5100
3.5500
3.4600
3.5200
3.5200
4,500
Jul 20, 2026
3.5000
3.5500
3.5000
3.5500
3.5500
6,600
Jul 17, 2026
3.5200
3.5400
3.5000
3.5300
3.5300
2,900
Jul 16, 2026
3.5000
3.5400
3.5000
3.5000
3.5000
4,600
Jul 15, 2026
3.5700
3.7900
3.5000
3.5000
3.5000
43,400
Jul 14, 2026
3.5400
3.5400
3.4200
3.5200
3.5200
4,400
Jul 13, 2026
3.4300
3.5800
3.4300
3.5400
3.5400
1,700
Jul 10, 2026
3.4100
3.4500
3.4000
3.4100
3.4100
10,200
Jul 9, 2026
3.5400
3.5400
3.3100
3.3800
3.3800
34,900
Jul 8, 2026
3.8000
3.8000
3.5900
3.5900
3.5900
8,400
Jul 7, 2026
3.7200
3.8500
3.7200
3.8500
3.8500
102,200
Jul 6, 2026
3.9200
3.9200
3.8000
3.8000
3.8000
15,300
Jul 3, 2026
3.8600
3.9500
3.8600
3.8900
3.8900
2,200
Jul 2, 2026
3.9900
4.0600
3.7200
3.8600
3.8600
23,200
Jul 1, 2026
3.9100
4.0100
3.8400
3.8600
3.8600
24,200
Jun 30, 2026
3.9900
4.1000
3.9900
4.0300
4.0300
15,500
Jun 29, 2026
4.2000
4.2000
3.9000
3.9000
3.9000
47,600
Jun 26, 2026
3.9700
4.2500
3.9700
4.1800
4.1800
92,500
Jun 25, 2026
3.4200
4.0900
3.4200
3.9800
3.9800
81,000
Jun 24, 2026
5.395445
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
3.6700
3.6800
3.3500
3.4100
3.4100
70,000
Jun 23, 2026
9.3200
9.5800
9.2700
9.2700
3.8746
40,800
Jun 22, 2026
9.2400
9.6400
9.2400
9.2500
3.8662
36,000
Jun 19, 2026
8.8900
9.4500
8.8800
9.2400
3.8620
38,100
Jun 18, 2026
8.9500
8.9700
8.5400
8.6400
3.6112
43,200
Jun 17, 2026
8.8100
8.9700
8.3500
8.5000
3.5527
27,200
Jun 16, 2026
8.6400
8.8000
8.5500
8.6400
3.6112
55,800
Jun 15, 2026
8.5000
8.6300
8.4600
8.5300
3.5653
13,300
Jun 12, 2026
8.2300
8.4900
8.2300
8.3300
3.4817
10,700
Jun 11, 2026
8.2600
8.4900
8.2600
8.3800
3.5026
28,300
Jun 10, 2026
8.3900
8.6100
8.2600
8.2600
3.4524
35,400
Jun 9, 2026
8.3400
8.4000
8.1600
8.2000
3.4273
9,000
Jun 8, 2026
8.5900
8.6000
8.0000
8.2000
3.4273
25,200
Jun 5, 2026
8.1000
8.2500
8.1000
8.2500
3.4482
3,200
Jun 3, 2026
8.2500
8.2500
8.0500
8.0500
3.3646
4,000
Jun 2, 2026
8.3000
8.3000
8.2000
8.2900
3.4649
2,400
Jun 1, 2026
8.5000
8.5000
8.2000
8.2000
3.4273
13,100
May 29, 2026
8.2000
8.3200
7.9500
8.3200
3.4775
59,800
May 28, 2026
8.1600
8.1600
8.0500
8.0700
3.3730
1,300
May 27, 2026
8.0000
8.0900
7.9300
8.0500
3.3646
3,000
May 26, 2026
8.1000
8.1000
8.0200
8.0400
3.3605
8,200
May 25, 2026
8.0100
8.1500
8.0100
8.0400
3.3605
7,100
May 22, 2026
8.0200
8.2000
8.0100
8.0100
3.3479
28,600
May 21, 2026
7.8200
8.6500
7.8200
8.6500
3.6154
5,000
May 20, 2026
7.9900
7.9900
7.8700
7.9900
3.3396
17,000
May 19, 2026
8.0500
8.0500
7.8300
7.8300
3.2727
3,900
May 18, 2026
7.9900
8.0700
7.9800
7.9900
3.3396
3,100
May 15, 2026
7.8000
7.9900
7.8000
7.9900
3.3396
24,100
May 14, 2026
7.8900
7.8900
7.8100
7.8600
3.2852
9,300
May 13, 2026
7.9300
7.9400
7.8500
7.8500
3.2810
1,800
May 12, 2026
7.9400
7.9400
7.9000
7.9400
3.3187
2,300
May 11, 2026
8.0100
8.0200
7.8500
7.9500
3.3228
14,900
May 8, 2026
8.0500
8.4900
7.9900
7.9900
3.3396
52,800
May 7, 2026
8.3900
8.3900
8.0500
8.0500
3.3646
23,800
May 6, 2026
8.4000
8.4000
8.1700
8.1800
3.4190
64,600
May 5, 2026
8.4000
8.4000
8.2000
8.2500
3.4482
33,700
May 4, 2026
8.1900
8.5000
8.1900
8.2000
3.4273
161,700
Apr 30, 2026
7.8800
8.0400
7.8100
8.0000
3.3437
30,100
Apr 29, 2026
7.8800
7.8800
7.8800
7.8800
3.2936
300
Apr 28, 2026
7.8200
8.0100
7.8100
7.9400
3.3187
20,200
Apr 27, 2026
7.8000
8.0000
7.8000
7.8500
3.2810
4,500
Apr 24, 2026
7.9200
7.9200
7.8000
7.8000
3.2601
2,900
Apr 23, 2026
7.7800
7.9900
7.7100
7.9200
3.3103
57,900
Apr 22, 2026
7.7900
8.1000
7.6200
7.6500
3.1974
61,600
Apr 20, 2026
8.0400
8.2300
7.7000
7.7600
3.2434
6,300
Apr 17, 2026
7.7800
8.0300
7.7100
8.0300
3.3563
50,900
Apr 16, 2026
7.8000
7.8000
7.6300
7.6300
3.1891
5,500
Apr 15, 2026
7.9500
8.0500
7.8000
7.8000
3.2601
26,300
Apr 14, 2026
7.7700
8.0500
7.6000
7.7500
3.2392
50,900
Apr 13, 2026
7.8400
7.8400
7.7700
7.7700
3.2476
3,200
Apr 10, 2026
7.6700
7.9200
7.6500
7.9000
3.3019
16,100
Apr 9, 2026
8.2000
8.2000
7.8300
7.8400
3.2769
44,600
Apr 8, 2026
8.0500
8.1700
7.8100
7.9900
3.3396
73,200
Apr 7, 2026
8.0700
8.3600
7.7300
7.9900
3.3396
37,200
Apr 6, 2026
8.0000
8.0800
8.0000
8.0800
3.3772
400
Apr 2, 2026
7.8900
8.0900
7.6000
8.0100
3.3479
45,700
Apr 1, 2026
7.8500
8.1600
7.7000
8.0200
3.3521
91,700
Mar 31, 2026
7.9000
8.1800
7.7000
7.8400
3.2769
75,000
Mar 30, 2026
7.9000
7.9500
7.6600
7.9500
3.3228
12,400
Mar 27, 2026
7.5300
7.9400
7.5300
7.9000
3.3019
8,700
Mar 26, 2026
7.6500
7.6500
7.3000
7.5300
3.1473
7,600
Mar 25, 2026
7.7200
7.9300
7.6500
7.6500
3.1974
11,600
Mar 24, 2026
7.6600
8.1700
7.6600
7.7100
3.2225
68,200
Mar 23, 2026
7.6000
8.3000
7.3100
7.5000
3.1348
171,500
Mar 20, 2026
6.8000
6.8900
6.7200
6.7200
2.8087
15,400
Mar 19, 2026
6.5800
6.7400
6.3500
6.7300
2.8129
7,700
Mar 18, 2026
5.8800
6.6000
5.8800
6.5800
2.7502
20,400
Mar 17, 2026
5.9700
6.1200
5.8800
6.0200
2.5162
7,700
Mar 16, 2026
6.3000
6.3000
6.1100
6.1200
2.5580
3,300
Mar 13, 2026
6.3200
6.4000
6.1000
6.1000
2.5496
10,500
Mar 12, 2026
6.0400
6.3100
5.8100
6.3100
2.6374
17,300
Mar 11, 2026
6.0000
6.0200
6.0000
6.0200
2.5162
7,800
Mar 10, 2026
6.4500
6.7000
6.3000
6.4900
2.7126
18,600
Mar 9, 2026
5.9300
5.9300
5.9300
5.9300
2.4785
-
Mar 6, 2026
5.9700
6.0000
5.9300
5.9300
2.4785
6,300
Mar 5, 2026
5.9800
6.1300
5.8000
6.0000
2.5078
29,100
Mar 4, 2026
5.9500
5.9800
5.9500
5.9800
2.4994
1,500
Mar 3, 2026
5.8600
6.0000
5.8600
5.9500
2.4869
3,500
Mar 2, 2026
6.1000
6.2800
6.1000
6.1100
2.5538
6,400
Feb 27, 2026
5.9400
6.2900
5.9400
6.1300
2.5621
18,000
Feb 26, 2026
5.8200
6.2000
5.8200
6.1000
2.5496
11,800
Feb 25, 2026
6.0000
6.0000
5.9400
5.9700
2.4953
5,800
Feb 24, 2026
5.9600
5.9700
5.8600
5.9700
2.4953
20,300
Feb 23, 2026
5.8800
5.9300
5.7200
5.9300
2.4785
28,800
Feb 20, 2026
5.9200
6.0000
5.9000
5.9000
2.4660
4,000
Feb 19, 2026
6.0000
6.0200
5.8500
6.0200
2.5162
12,300
Feb 18, 2026
5.8800
6.1500
5.8800
6.0000
2.5078
25,700
Feb 13, 2026
5.8900
6.0900
5.8500
6.0500
2.5287
24,600
Feb 12, 2026
5.8100
5.8900
5.8000
5.8900
2.4618
20,900
Feb 11, 2026
5.9700
6.1200
5.9100
6.1200
2.5580
1,600
Feb 10, 2026
6.0100
6.1000
5.8000
6.0800
2.5412
20,200
Feb 9, 2026
6.0600
6.1500
5.9700
6.1500
2.5705
6,700
Feb 6, 2026
6.0700
6.1000
5.9900
6.1000
2.5496
8,800
Feb 5, 2026
6.0000
6.0700
6.0000
6.0500
2.5287
14,700
Feb 4, 2026
6.0000
6.0900
5.8800
5.8800
2.4576
10,200
Feb 3, 2026
5.8500
6.0000
5.6500
5.8200
2.4326
8,100
Feb 2, 2026
5.8700
5.9800
5.8700
5.9000
2.4660
5,100
Jan 30, 2026
5.3800
5.9000
5.3800
5.9000
2.4660
29,500
Jan 29, 2026
5.0900
5.3300
5.0800
5.3100
2.2194
28,200
Jan 28, 2026
5.2000
5.3800
5.1200
5.1500
2.1525
51,900
Jan 27, 2026
5.3300
5.3300
4.9300
5.1100
2.1358
143,900
Jan 26, 2026
5.4500
5.5000
4.9000
5.1300
2.1442
3,589,000
Jan 23, 2026
5.4100
5.7000
5.4100
5.4500
2.2779
4,600
Jan 22, 2026
5.7000
5.7000
5.4200
5.5300
2.3114
6,500
Jan 21, 2026
5.0000
5.8900
5.0000
5.8900
2.4618
16,200
Jan 20, 2026
5.3800
5.3800
5.3800
5.3800
2.2487
1,500
Jan 19, 2026
5.3400
5.4000
5.3400
5.4000
2.2570
600
Jan 16, 2026
5.2300
5.3400
5.2300
5.3400
2.2319
500
Jan 15, 2026
5.4000
5.4000
5.3800
5.4000
2.2570
3,000
Jan 14, 2026
5.4900
5.4900
5.4000
5.4000
2.2570
3,600
Jan 13, 2026
5.5500
5.5500
5.2500
5.3400
2.2319
12,300
Jan 12, 2026
5.6200
5.6200
5.4900
5.5400
2.3155
800
Jan 9, 2026
5.4400
5.6200
5.4400
5.6200
2.3490
1,200
Jan 8, 2026
5.8300
5.9100
5.5000
5.5900
2.3364
4,800
Jan 7, 2026
5.3500
5.9500
5.3500
5.7800
2.4159
18,900
Jan 6, 2026
5.4700
5.6100
5.3700
5.3700
2.2445
16,200
Jan 5, 2026
5.5800
5.6800
5.4600
5.6800
2.3741
900
Jan 2, 2026
5.8400
5.8400
5.4800
5.5800
2.3323
2,000
Dec 30, 2025
5.6700
6.2700
5.5500
5.5500
2.3197
12,800
Dec 29, 2025
5.8500
5.8500
5.5600
5.6700
2.3699
2,400
Dec 26, 2025
5.9900
5.9900
5.9900
5.9900
2.5036
-
Dec 23, 2025
5.9900
5.9900
5.9900
5.9900
2.5036
200
Dec 22, 2025
6.1000
6.1000
6.1000
6.1000
2.5496
300
Dec 19, 2025
6.3000
6.3000
5.8500
5.9100
2.4702
10,600
Dec 18, 2025
5.8400
6.4200
5.6700
6.3600
2.6583
15,500
Dec 17, 2025
5.7700
5.8300
5.6100
5.6600
2.3657
25,400
Dec 16, 2025
5.5100
5.8000
5.4600
5.7800
2.4159
23,200
Dec 15, 2025
5.5900
5.6500
5.5800
5.6000
2.3406
7,900
Dec 12, 2025
5.4000
5.6000
5.4000
5.6000
2.3406
3,000
Dec 11, 2025
5.4000
5.5300
5.4000
5.5100
2.3030
1,500
Dec 10, 2025
5.5000
5.6500
5.5000
5.6400
2.3573
1,400
Dec 9, 2025
5.5500
5.5500
5.4500
5.4500
2.2779
300
Dec 8, 2025
5.4900
5.4900
5.4900
5.4900
2.2946
3,400
Dec 5, 2025
5.5000
5.5000
5.4900
5.4900
2.2946
5,300
Dec 4, 2025
5.4000
5.5000
5.4000
5.5000
2.2988
800
Dec 3, 2025
5.5100
5.8000
5.5000
5.5000
2.2988
11,500
Dec 2, 2025
5.5000
5.5100
5.5000
5.5100
2.3030
1,500
Dec 1, 2025
5.5000
5.5000
5.3600
5.5000
2.2988
2,800
Nov 28, 2025
5.4500
5.5000
5.4500
5.5000
2.2988
2,100
Nov 27, 2025
5.3700
5.4500
5.3700
5.4500
2.2779
1,200
Nov 26, 2025
5.4800
5.5200
5.3000
5.3500
2.2361
2,200
Nov 25, 2025
5.4000
5.5900
5.3900
5.3900
2.2528
11,400
Nov 24, 2025
5.6300
5.6800
5.4000
5.5100
2.3030
12,800
Nov 21, 2025
5.8000
5.8000
5.6100
5.6600
2.3657
6,100
Nov 19, 2025
5.6900
5.7800
5.6300
5.7800
2.4159
5,400
Nov 18, 2025
5.6800
5.7500
5.6200
5.6300
2.3532
4,600
Nov 17, 2025
5.3500
5.8500
5.3500
5.6700
2.3699
11,300
Nov 14, 2025
5.3300
5.8200
5.2300
5.3000
2.2152
25,600
Nov 13, 2025
5.4600
5.5000
5.0400
5.3700
2.2445
8,500
Nov 12, 2025
5.3800
5.6000
5.1100
5.1400
2.1484
7,200
Nov 11, 2025
5.4500
5.6000
5.3200
5.3900
2.2528
11,500
Nov 10, 2025
5.6000
5.8000
5.3600
5.5100
2.3030
20,800
Nov 7, 2025
5.8000
5.8700
5.6900
5.6900
2.3782
3,600
Nov 6, 2025
5.9100
5.9100
5.8700
5.8700
2.4535
3,200
