Westwing Comercio Varejista S.A. (WEST3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.14942528736 | 0.87 | 0.9 | 0.85 | 54220 | 0.85988196 | CS |
| 4 | 0 | 0 | 0.86 | 0.97 | 0.85 | 62680 | 0.91208041 | CS |
| 12 | -0.33 | -27.731092437 | 1.19 | 1.2 | 0.84 | 65031 | 0.99662062 | CS |
| 26 | -0.4 | -31.746031746 | 1.26 | 1.39 | 0.84 | 65134 | 1.1220859 | CS |
| 52 | -0.54 | -38.5714285714 | 1.4 | 2.67 | 0.84 | 363293 | 1.80369546 | CS |
| 156 | -8 | -90.2934537246 | 8.86 | 10.4 | 0.83 | 553810 | 2.59992953 | CS |
| 260 | -11.26 | -92.904290429 | 12.12 | 13.18 | 0.83 | 634262 | 4.43548538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.85 | 16000 |
| 1722288600 | 0.87 | 0.02 | 2.35 | 0.85 | 0.87 | 0.85 | 28900 |
| 1722029400 | 0.85 | 0 | 0.00 | 0.86 | 0.87 | 0.85 | 35300 |
| 1721943000 | 0.85 | -0.01 | -1.16 | 0.89 | 0.89 | 0.85 | 118600 |
| 1721856600 | 0.86 | -0.02 | -2.27 | 0.87 | 0.9 | 0.86 | 27400 |
| 1721770140 | 0.88 | 0 | 0.00 | 0.87 | 0.89 | 0.85 | 60900 |
| 1721683800 | 0.88 | 0 | 0.00 | 0.88 | 0.89 | 0.86 | 19000 |
| 1721424600 | 0.88 | -0.04 | -4.35 | 0.89 | 0.89 | 0.86 | 65000 |
| 1721338200 | 0.92 | -0.01 | -1.08 | 0.93 | 0.93 | 0.85 | 69200 |
| 1721251800 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.91 | 5300 |
| 1721165340 | 0.94 | 0 | 0.00 | 0.93 | 0.94 | 0.91 | 23400 |
| 1721079000 | 0.94 | 0.02 | 2.17 | 0.92 | 0.94 | 0.9 | 131700 |
| 1720819800 | 0.92 | -0.02 | -2.13 | 0.95 | 0.95 | 0.9 | 51300 |
| 1720733400 | 0.94 | 0.01 | 1.08 | 0.95 | 0.96 | 0.9 | 99600 |
| 1720647000 | 0.93 | 0.01 | 1.09 | 0.95 | 0.96 | 0.92 | 65300 |
| 1720560540 | 0.92 | -0.04 | -4.17 | 0.96 | 0.97 | 0.92 | 39100 |
| 1720474200 | 0.96 | 0.02 | 2.13 | 0.95 | 0.96 | 0.93 | 44100 |
| 1720215000 | 0.94 | 0 | 0.00 | 0.93 | 0.95 | 0.93 | 12400 |
| 1720128540 | 0.94 | 0.03 | 3.30 | 0.91 | 0.96 | 0.91 | 210500 |
| 1720042200 | 0.91 | 0.02 | 2.25 | 0.92 | 0.92 | 0.87 | 114800 |
| 1719955800 | 0.89 | 0.02 | 2.30 | 0.86 | 0.89 | 0.85 | 31800 |
| 1719869400 | 0.87 | 0 | 0.00 | 0.86 | 0.87 | 0.85 | 16000 |
| 1719610200 | 0.87 | 0 | 0.00 | 0.86 | 0.88 | 0.85 | 17800 |
| 1719523800 | 0.87 | 0.01 | 1.16 | 0.87 | 0.88 | 0.84 | 75300 |
| 1719437400 | 0.86 | -0.02 | -2.27 | 0.88 | 0.9 | 0.85 | 89700 |
| 1719351000 | 0.88 | -0.02 | -2.22 | 0.88 | 0.89 | 0.87 | 39500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
