Westwing Comercio Varejista S.A. (WEST3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -9.09090909091 | 0.99 | 1 | 0.9 | 96060 | 0.91779721 | CS |
| 4 | -0.23 | -20.3539823009 | 1.13 | 1.13 | 0.9 | 55611 | 0.97525648 | CS |
| 12 | -0.37 | -29.1338582677 | 1.27 | 1.39 | 0.9 | 64771 | 1.13110735 | CS |
| 26 | -0.49 | -35.2517985612 | 1.39 | 1.45 | 0.9 | 70012 | 1.20561026 | CS |
| 52 | -0.75 | -45.4545454545 | 1.65 | 2.67 | 0.9 | 469734 | 1.77724872 | CS |
| 156 | -8.28 | -90.1960784314 | 9.18 | 10.4 | 0.83 | 574704 | 2.83766759 | CS |
| 260 | -11.22 | -92.5742574257 | 12.12 | 13.18 | 0.83 | 654161 | 4.44134653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264600 | 0.9 | 0 | 0.00 | 0.9 | 0.91 | 0.9 | 24700 |
| 1719005400 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 142300 |
| 1718918940 | 0.91 | -0.07 | -7.14 | 0.98 | 0.98 | 0.9 | 229200 |
| 1718832540 | 0.98 | 0.03 | 3.16 | 0.95 | 0.98 | 0.95 | 27200 |
| 1718746200 | 0.95 | 0 | 0.00 | 0.95 | 0.98 | 0.95 | 14400 |
| 1718659800 | 0.95 | -0.03 | -3.06 | 0.99 | 1 | 0.95 | 67200 |
| 1718400600 | 0.98 | 0.02 | 2.08 | 0.98 | 0.99 | 0.96 | 17000 |
| 1718314200 | 0.96 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 4500 |
| 1718227800 | 0.96 | -0.04 | -4.00 | 1 | 1.02 | 0.96 | 39200 |
| 1718141400 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.98 | 22300 |
| 1718055000 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.97 | 30200 |
| 1717795800 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.99 | 20400 |
| 1717709400 | 1.01 | 0.01 | 1.00 | 1 | 1.02 | 1 | 21000 |
| 1717622940 | 1 | -0.02 | -1.96 | 1.02 | 1.05 | 0.99 | 202700 |
| 1717536600 | 1.02 | -0.04 | -3.77 | 1.04 | 1.06 | 1.02 | 29400 |
| 1717450200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.04 | 15900 |
| 1717191000 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.05 | 20300 |
| 1717018140 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.04 | 37700 |
| 1716931740 | 1.08 | -0.01 | -0.92 | 1.1 | 1.11 | 1.07 | 46800 |
| 1716845340 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.1299999 | 1.09 | 68900 |
| 1716586200 | 1.11 | -0.05 | -4.31 | 1.18 | 1.18 | 1.1 | 39100 |
| 1716499800 | 1.16 | 0.02 | 1.75 | 1.16 | 1.18 | 1.1299999 | 110000 |
| 1716413340 | 1.1399999 | 0.05 | 4.59 | 1.09 | 1.16 | 1.09 | 98000 |
| 1716327000 | 1.09 | 0 | 0.00 | 1.09 | 1.16 | 1.09 | 120000 |
| 1716240600 | 1.09 | 0.01 | 0.93 | 1.12 | 1.12 | 1.06 | 140700 |
| 1715981400 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.07 | 13700 |
| 1715895000 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.08 | 25100 |
| 1715808600 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.1 | 123900 |
| 1715722200 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.1299999 | 488100 |
| 1715635800 | 1.15 | -0.01 | -0.86 | 1.15 | 1.17 | 1.1399999 | 25800 |
| 1715376600 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.15 | 6300 |
| 1715290140 | 1.17 | -0.01 | -0.85 | 1.16 | 1.18 | 1.15 | 29400 |
| 1715203800 | 1.18 | -0.01 | -0.84 | 1.17 | 1.19 | 1.1399999 | 31700 |
| 1715117400 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.17 | 11800 |
| 1715031000 | 1.19 | -0.01 | -0.83 | 1.19 | 1.21 | 1.18 | 17600 |
| 1714771800 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.17 | 11100 |
| 1714685400 | 1.18 | 0.01 | 0.85 | 1.16 | 1.19 | 1.15 | 31600 |
| 1714512600 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.15 | 14600 |
| 1714426200 | 1.17 | 0.01 | 0.86 | 1.17 | 1.19 | 1.16 | 12100 |
| 1714167000 | 1.16 | -0.05 | -4.13 | 1.18 | 1.21 | 1.16 | 34100 |
| 1714080540 | 1.21 | 0.02 | 1.68 | 1.17 | 1.21 | 1.16 | 16500 |
| 1713994200 | 1.19 | 0.02 | 1.71 | 1.17 | 1.22 | 1.16 | 32300 |
| 1713907800 | 1.17 | -0.03 | -2.50 | 1.18 | 1.2 | 1.17 | 8800 |
| 1713821340 | 1.2 | -0.01 | -0.83 | 1.21 | 1.23 | 1.16 | 25800 |
| 1713562200 | 1.21 | 0.06 | 5.22 | 1.17 | 1.21 | 1.15 | 39600 |
| 1713475800 | 1.15 | -0.01 | -0.86 | 1.16 | 1.2 | 1.15 | 22200 |
| 1713389400 | 1.16 | -0.02 | -1.69 | 1.21 | 1.23 | 1.16 | 38800 |
| 1713302940 | 1.18 | -0.08 | -6.35 | 1.25 | 1.25 | 1.18 | 103300 |
| 1713216600 | 1.26 | 0.02 | 1.61 | 1.26 | 1.27 | 1.25 | 12100 |
| 1712957400 | 1.24 | -0.06 | -4.62 | 1.27 | 1.29 | 1.23 | 39200 |
| 1712870940 | 1.3 | 0.01 | 0.78 | 1.29 | 1.31 | 1.28 | 10500 |
| 1712784540 | 1.29 | 0 | 0.00 | 1.31 | 1.32 | 1.29 | 14000 |
| 1712698140 | 1.29 | -0.02 | -1.53 | 1.32 | 1.36 | 1.29 | 46900 |
| 1712611740 | 1.31 | 0.02 | 1.55 | 1.29 | 1.33 | 1.26 | 162100 |
| 1712352600 | 1.29 | 0.02 | 1.57 | 1.3 | 1.3 | 1.26 | 15100 |
| 1712266140 | 1.27 | 0 | 0.00 | 1.25 | 1.3 | 1.25 | 38500 |
| 1712179740 | 1.27 | -0.04 | -3.05 | 1.28 | 1.31 | 1.25 | 143000 |
| 1712093400 | 1.31 | 0.04 | 3.15 | 1.32 | 1.32 | 1.26 | 69200 |
| 1712006940 | 1.27 | 0 | 0.00 | 1.27 | 1.3899999 | 1.23 | 477500 |
| 1711661400 | 1.27 | 0.01 | 0.79 | 1.23 | 1.3 | 1.22 | 181700 |
| 1711574940 | 1.26 | 0.04 | 3.28 | 1.22 | 1.27 | 1.21 | 48600 |
| 1711488540 | 1.22 | -0.05 | -3.94 | 1.22 | 1.27 | 1.22 | 18500 |
| 1711402140 | 1.27 | 0.02 | 1.60 | 1.27 | 1.27 | 1.21 | 23100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
