La bourse est fermée

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
1,1100-0,0200 (-1,77 %)
À partir de 02:54PM BRT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 20241,13001,14001,10001,11001,1100116 100
14 mai 20241,15001,16001,13001,13001,1300489 100
13 mai 20241,15001,17001,14001,16001,160026 300
10 mai 20241,17001,17001,15001,16001,16006 300
09 mai 20241,16001,18001,15001,17001,170029 400
08 mai 20241,17001,19001,14001,18001,180031 700
07 mai 20241,19001,20001,17001,19001,190011 800
06 mai 20241,19001,21001,18001,19001,190017 600
03 mai 20241,18001,20001,17001,20001,200011 100
02 mai 20241,16001,19001,15001,18001,180031 600
30 avr. 20241,18001,18001,15001,17001,170014 600
29 avr. 20241,17001,19001,16001,18001,180015 100
26 avr. 20241,18001,21001,16001,16001,160034 100
25 avr. 20241,17001,21001,16001,21001,210016 500
24 avr. 20241,17001,22001,16001,19001,190032 300
23 avr. 20241,18001,20001,17001,17001,17008 800
22 avr. 20241,21001,23001,16001,20001,200025 800
19 avr. 20241,17001,21001,15001,21001,210039 600
18 avr. 20241,16001,20001,15001,17001,170023 500
17 avr. 20241,21001,23001,16001,17001,170039 800
16 avr. 20241,25001,25001,18001,18001,1800107 200
15 avr. 20241,26001,27001,25001,26001,260012 100
12 avr. 20241,27001,29001,23001,24001,240041 300
11 avr. 20241,29001,31001,28001,30001,300010 500
10 avr. 20241,31001,32001,29001,29001,290014 000
09 avr. 20241,32001,36001,29001,30001,300047 900
08 avr. 20241,29001,33001,26001,31001,3100162 500
05 avr. 20241,30001,30001,26001,29001,290015 100
04 avr. 20241,25001,30001,25001,28001,280041 000
03 avr. 20241,28001,31001,25001,27001,2700143 000
02 avr. 20241,32001,32001,26001,31001,310069 200
01 avr. 20241,27001,39001,23001,27001,2700481 100
28 mars 20241,23001,30001,22001,27001,2700181 700
27 mars 20241,22001,27001,21001,26001,260048 600
26 mars 20241,22001,27001,22001,22001,220018 500
25 mars 20241,27001,27001,21001,27001,270023 100
22 mars 20241,22001,31001,21001,25001,2500270 100
21 mars 20241,15001,28001,15001,22001,2200167 500
20 mars 20241,15001,18001,13001,16001,160052 300
19 mars 20241,17001,17001,15001,16001,160042 400
18 mars 20241,18001,19001,16001,18001,180028 600
15 mars 20241,17001,20001,17001,17001,1700123 900
14 mars 20241,20001,20001,18001,18001,180024 400
13 mars 20241,19001,20001,18001,19001,190027 100
12 mars 20241,20001,21001,18001,19001,190084 500
11 mars 20241,21001,22001,20001,21001,210048 700
08 mars 20241,21001,22001,20001,20001,2000103 300
07 mars 20241,25001,25001,21001,23001,230079 300
06 mars 20241,22001,25001,22001,23001,230028 700
05 mars 20241,23001,24001,21001,23001,230031 500
04 mars 20241,23001,26001,22001,22001,220074 300
01 mars 20241,23001,24001,21001,24001,240028 100
29 févr. 20241,28001,28001,21001,22001,2200159 100
28 févr. 20241,25001,31001,25001,29001,2900179 800
27 févr. 20241,22001,32001,21001,23001,2300161 900
26 févr. 20241,21001,22001,20001,21001,210023 000
23 févr. 20241,19001,21001,19001,21001,210021 800
22 févr. 20241,21001,21001,18001,20001,200084 400
21 févr. 20241,20001,21001,18001,21001,2100146 500
20 févr. 20241,21001,22001,20001,20001,200034 700
19 févr. 20241,24001,24001,20001,21001,210066 800
16 févr. 20241,20001,22001,20001,22001,220017 000
15 févr. 20241,23001,23001,20001,21001,210047 100
14 févr. 20241,20001,24001,20001,22001,220010 900
09 févr. 20241,21001,23001,20001,20001,200045 100
08 févr. 20241,21001,24001,20001,20001,200041 200
07 févr. 20241,23001,24001,21001,21001,210061 800
06 févr. 20241,23001,25001,21001,21001,210035 500
05 févr. 20241,27001,27001,22001,22001,220043 800
02 févr. 20241,27001,27001,25001,27001,270016 700
01 févr. 20241,25001,27001,23001,27001,270010 300
31 janv. 20241,24001,27001,23001,27001,270072 400
30 janv. 20241,26001,26001,21001,23001,2300123 700
29 janv. 20241,26001,28001,25001,26001,260028 200
26 janv. 20241,26001,29001,25001,26001,260060 500
25 janv. 20241,27001,27001,25001,27001,270045 700
24 janv. 20241,28001,30001,25001,26001,260056 000
23 janv. 20241,25001,29001,25001,29001,290030 000
22 janv. 20241,28001,29001,25001,25001,2500178 400
19 janv. 20241,29001,30001,26001,28001,280035 700
18 janv. 20241,31001,32001,26001,28001,2800352 800
17 janv. 20241,36001,36001,30001,30001,3000102 100
16 janv. 20241,35001,36001,28001,33001,330087 800
15 janv. 20241,34001,36001,33001,34001,340051 700
12 janv. 20241,37001,37001,33001,33001,330020 200
11 janv. 20241,35001,35001,33001,34001,340030 200
10 janv. 20241,39001,39001,35001,35001,350028 200
09 janv. 20241,35001,39001,35001,38001,380083 300
08 janv. 20241,36001,37001,34001,34001,340053 600
05 janv. 20241,35001,38001,33001,36001,360085 800
04 janv. 20241,37001,37001,34001,35001,350019 000
03 janv. 20241,36001,37001,32001,37001,3700144 800
02 janv. 20241,39001,40001,36001,36001,3600127 700
28 déc. 20231,41001,44001,37001,38001,3800114 300
27 déc. 20231,38001,45001,38001,39001,3900114 700
26 déc. 20231,39001,41001,38001,41001,410065 600
22 déc. 20231,43001,43001,38001,39001,390099 700
21 déc. 20231,42001,44001,39001,41001,4100185 500
20 déc. 20231,47001,47001,40001,40001,400043 200
19 déc. 20231,41001,54001,38001,41001,4100585 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...