Mercados españoles cerrados en 44 mins

Westwing Comércio Varejista S.A. (WEST3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
0,9000+0,0100 (+1,12%)
A partir del 11:28AM BRT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20240,88000,90000,88000,90000,900011.900
25 jun 20240,88000,89000,87000,89000,890043.100
24 jun 20240,90000,91000,90000,90000,900024.700
21 jun 20240,92000,92000,90000,90000,9000142.300
20 jun 20240,98000,98000,91000,91000,9100257.900
19 jun 20240,95000,98000,95000,98000,980027.200
18 jun 20240,95000,98000,95000,95000,950014.400
17 jun 20240,99001,00000,95000,95000,950071.100
14 jun 20240,98000,99000,96000,98000,980017.000
13 jun 20240,97000,98000,96000,97000,97004800
12 jun 20241,00001,02000,96000,97000,970042.800
11 jun 20240,99001,00000,98001,00001,000022.300
10 jun 20241,01001,01000,97000,99000,990030.200
07 jun 20241,01001,02000,99001,00001,000020.400
06 jun 20241,00001,02001,00001,01001,010026.000
05 jun 20241,02001,05000,99001,00001,0000205.500
04 jun 20241,04001,06001,02001,02001,020030.900
03 jun 20241,05001,08001,04001,06001,060016.400
31 may 20241,09001,09001,05001,05001,050020.300
29 may 20241,09001,09001,04001,08001,080037.700
28 may 20241,10001,11001,07001,08001,080046.800
27 may 20241,13001,13001,09001,09001,090073.900
24 may 20241,18001,18001,10001,11001,110039.100
23 may 20241,16001,18001,13001,16001,1600110.900
22 may 20241,09001,16001,09001,14001,140098.000
21 may 20241,09001,16001,09001,09001,0900120.000
20 may 20241,12001,12001,06001,07001,0700144.200
17 may 20241,09001,10001,07001,08001,080013.700
16 may 20241,11001,11001,08001,10001,100026.800
15 may 20241,13001,14001,10001,11001,1100123.900
14 may 20241,15001,16001,13001,13001,1300489.100
13 may 20241,15001,17001,14001,16001,160026.300
10 may 20241,17001,17001,15001,16001,16006300
09 may 20241,16001,18001,15001,17001,170029.400
08 may 20241,17001,19001,14001,18001,180031.700
07 may 20241,19001,20001,17001,19001,190011.800
06 may 20241,19001,21001,18001,19001,190017.600
03 may 20241,18001,20001,17001,20001,200011.100
02 may 20241,16001,19001,15001,18001,180031.600
30 abr 20241,18001,18001,15001,17001,170014.600
29 abr 20241,17001,19001,16001,18001,180015.100
26 abr 20241,18001,21001,16001,16001,160034.100
25 abr 20241,17001,21001,16001,21001,210016.500
24 abr 20241,17001,22001,16001,19001,190032.300
23 abr 20241,18001,20001,17001,17001,17008800
22 abr 20241,21001,23001,16001,20001,200025.800
19 abr 20241,17001,21001,15001,21001,210039.600
18 abr 20241,16001,20001,15001,17001,170023.500
17 abr 20241,21001,23001,16001,17001,170039.800
16 abr 20241,25001,25001,18001,18001,1800107.200
15 abr 20241,26001,27001,25001,26001,260012.100
12 abr 20241,27001,29001,23001,24001,240041.300
11 abr 20241,29001,31001,28001,30001,300010.500
10 abr 20241,31001,32001,29001,29001,290014.000
09 abr 20241,32001,36001,29001,30001,300047.900
08 abr 20241,29001,33001,26001,31001,3100162.500
05 abr 20241,30001,30001,26001,29001,290015.100
04 abr 20241,25001,30001,25001,28001,280041.000
03 abr 20241,28001,31001,25001,27001,2700143.000
02 abr 20241,32001,32001,26001,31001,310069.200
01 abr 20241,27001,39001,23001,27001,2700481.100
28 mar 20241,23001,30001,22001,27001,2700181.700
27 mar 20241,22001,27001,21001,26001,260048.600
26 mar 20241,22001,27001,22001,22001,220018.500
25 mar 20241,27001,27001,21001,27001,270023.100
22 mar 20241,22001,31001,21001,25001,2500270.100
21 mar 20241,15001,28001,15001,22001,2200167.500
20 mar 20241,15001,18001,13001,16001,160052.300
19 mar 20241,17001,17001,15001,16001,160042.400
18 mar 20241,18001,19001,16001,18001,180028.600
15 mar 20241,17001,20001,17001,17001,1700123.900
14 mar 20241,20001,20001,18001,18001,180024.400
13 mar 20241,19001,20001,18001,19001,190027.100
12 mar 20241,20001,21001,18001,19001,190084.500
11 mar 20241,21001,22001,20001,21001,210048.700
08 mar 20241,21001,22001,20001,20001,2000103.300
07 mar 20241,25001,25001,21001,23001,230079.300
06 mar 20241,22001,25001,22001,23001,230028.700
05 mar 20241,23001,24001,21001,23001,230031.500
04 mar 20241,23001,26001,22001,22001,220074.300
01 mar 20241,23001,24001,21001,24001,240028.100
29 feb 20241,28001,28001,21001,22001,2200159.100
28 feb 20241,25001,31001,25001,29001,2900179.800
27 feb 20241,22001,32001,21001,23001,2300161.900
26 feb 20241,21001,22001,20001,21001,210023.000
23 feb 20241,19001,21001,19001,21001,210021.800
22 feb 20241,21001,21001,18001,20001,200084.400
21 feb 20241,20001,21001,18001,21001,2100146.500
20 feb 20241,21001,22001,20001,20001,200034.700
19 feb 20241,24001,24001,20001,21001,210066.800
16 feb 20241,20001,22001,20001,22001,220017.000
15 feb 20241,23001,23001,20001,21001,210047.100
14 feb 20241,20001,24001,20001,22001,220010.900
09 feb 20241,21001,23001,20001,20001,200045.100
08 feb 20241,21001,24001,20001,20001,200041.200
07 feb 20241,23001,24001,21001,21001,210061.800
06 feb 20241,23001,25001,21001,21001,210035.500
05 feb 20241,27001,27001,22001,22001,220043.800
02 feb 20241,27001,27001,25001,27001,270016.700
01 feb 20241,25001,27001,23001,27001,270010.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...