Cotação atual, histórico e gráfico do papel: WEST3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/07/2021 | 4,15% | 0,36 | 9,03 | 8,66 | 8,60 | 9,09 | 3M | 1.440 |
| 22/07/2021 | -2,80% | -0,25 | 8,67 | 8,82 | 8,67 | 8,85 | 2M | 864 |
| 21/07/2021 | 2,53% | 0,22 | 8,92 | 8,85 | 8,63 | 9,00 | 4M | 1.344 |
| 20/07/2021 | -0,68% | -0,06 | 8,70 | 8,80 | 8,61 | 8,80 | 3M | 1.449 |
| 19/07/2021 | -1,13% | -0,10 | 8,76 | 8,78 | 8,46 | 8,82 | 4M | 1.497 |
| 16/07/2021 | -2,85% | -0,26 | 8,86 | 9,05 | 8,85 | 9,21 | 11M | 1.536 |
| 15/07/2021 | 2,82% | 0,25 | 9,12 | 8,87 | 8,70 | 9,24 | 4M | 1.457 |
| 14/07/2021 | -3,17% | -0,29 | 8,87 | 9,14 | 8,75 | 9,25 | 5M | 1.519 |
| 13/07/2021 | 0,66% | 0,06 | 9,16 | 9,03 | 8,94 | 9,27 | 3M | 1.154 |
| 12/07/2021 | -3,29% | -0,31 | 9,10 | 9,41 | 8,88 | 9,45 | 10M | 2.362 |
| 08/07/2021 | -5,90% | -0,59 | 9,41 | 9,82 | 9,40 | 9,82 | 10M | 3.239 |
|
|
| 07/07/2021 | 0,00% | 0,00 | 10,00 | 10,10 | 9,35 | 10,10 | 8M | 2.293 |
| 06/07/2021 | -1,86% | -0,19 | 10,00 | 10,19 | 9,85 | 10,19 | 5M | 1.869 |
| 05/07/2021 | 1,90% | 0,19 | 10,19 | 10,02 | 9,55 | 10,19 | 11M | 2.471 |
| 02/07/2021 | 6,72% | 0,63 | 10,00 | 9,43 | 9,24 | 10,00 | 9M | 1.984 |
| 01/07/2021 | 1,85% | 0,17 | 9,37 | 9,28 | 9,06 | 9,38 | 3M | 894 |
| 30/06/2021 | 3,37% | 0,30 | 9,20 | 8,90 | 8,81 | 9,20 | 10M | 1.613 |
| 29/06/2021 | -1,11% | -0,10 | 8,90 | 8,99 | 8,81 | 9,11 | 3M | 746 |
| 28/06/2021 | 1,35% | 0,12 | 9,00 | 8,93 | 8,83 | 9,35 | 7M | 1.681 |
| 25/06/2021 | -2,42% | -0,22 | 8,88 | 9,08 | 8,75 | 9,08 | 7M | 963 |
| 24/06/2021 | -0,33% | -0,03 | 9,10 | 9,18 | 8,88 | 9,28 | 3M | 898 |
| 23/06/2021 | -1,08% | -0,10 | 9,13 | 9,30 | 9,02 | 9,30 | 3M | 859 |
| 22/06/2021 | 1,99% | 0,18 | 9,23 | 9,08 | 8,95 | 9,23 | 4M | 1.210 |
| 21/06/2021 | 4,02% | 0,35 | 9,05 | 8,73 | 8,65 | 9,07 | 4M | 1.432 |
| 18/06/2021 | 0,58% | 0,05 | 8,70 | 8,64 | 8,48 | 8,74 | 2M | 710 |
| 17/06/2021 | -2,70% | -0,24 | 8,65 | 8,89 | 8,44 | 8,92 | 4M | 1.240 |
| 16/06/2021 | 1,25% | 0,11 | 8,89 | 8,78 | 8,70 | 8,89 | 1M | 297 |
| 15/06/2021 | 0,34% | 0,03 | 8,78 | 8,80 | 8,62 | 8,88 | 6M | 495 |
| 14/06/2021 | -1,69% | -0,15 | 8,75 | 8,92 | 8,69 | 9,12 | 4M | 952 |
| 11/06/2021 | -2,63% | -0,24 | 8,90 | 9,09 | 8,78 | 9,19 | 2M | 614 |
| 10/06/2021 | 4,22% | 0,37 | 9,14 | 8,85 | 8,83 | 9,24 | 9M | 944 |
| 09/06/2021 | 0,00% | 0,00 | 8,77 | 8,83 | 8,54 | 8,98 | 3M | 748 |
| 08/06/2021 | -0,90% | -0,08 | 8,77 | 8,80 | 8,77 | 9,05 | 3M | 1.125 |
| 07/06/2021 | -0,78% | -0,07 | 8,85 | 8,97 | 8,76 | 9,10 | 3M | 1.120 |
| 04/06/2021 | -3,98% | -0,37 | 8,92 | 9,29 | 8,92 | 9,38 | 3M | 1.795 |
| 02/06/2021 | 2,43% | 0,22 | 9,29 | 9,16 | 8,93 | 9,29 | 3M | 1.139 |
| 01/06/2021 | -4,73% | -0,45 | 9,07 | 9,51 | 9,01 | 9,67 | 6M | 2.200 |
| 31/05/2021 | 5,78% | 0,52 | 9,52 | 9,15 | 8,96 | 9,57 | 7M | 2.292 |
| 28/05/2021 | -2,17% | -0,20 | 9,00 | 9,17 | 8,71 | 9,17 | 7M | 2.124 |
| 27/05/2021 | 11,52% | 0,95 | 9,20 | 8,33 | 8,12 | 9,20 | 14M | 3.047 |
| 26/05/2021 | 0,61% | 0,05 | 8,25 | 8,17 | 7,98 | 8,39 | 13M | 3.030 |
| 25/05/2021 | 8,61% | 0,65 | 8,20 | 7,55 | 7,53 | 8,35 | 11M | 5.160 |
| 24/05/2021 | -2,71% | -0,21 | 7,55 | 7,75 | 7,53 | 7,82 | 4M | 1.665 |
| 21/05/2021 | -0,51% | -0,04 | 7,76 | 7,84 | 7,68 | 7,90 | 2M | 863 |
| 20/05/2021 | -0,38% | -0,03 | 7,80 | 7,87 | 7,59 | 7,93 | 4M | 1.704 |
| 19/05/2021 | 1,42% | 0,11 | 7,83 | 7,78 | 7,37 | 7,90 | 6M | 2.306 |
| 18/05/2021 | -2,89% | -0,23 | 7,72 | 7,93 | 7,70 | 8,00 | 5M | 2.082 |
| 17/05/2021 | -3,75% | -0,31 | 7,95 | 8,26 | 7,94 | 8,26 | 4M | 1.481 |
| 14/05/2021 | 4,03% | 0,32 | 8,26 | 8,05 | 7,93 | 8,32 | 4M | 1.191 |
| 13/05/2021 | -1,85% | -0,15 | 7,94 | 8,14 | 7,68 | 8,21 | 13M | 6.380 |
| 12/05/2021 | -5,60% | -0,48 | 8,09 | 8,61 | 7,86 | 8,66 | 12M | 4.302 |
| 11/05/2021 | -3,71% | -0,33 | 8,57 | 8,75 | 8,50 | 8,76 | 8M | 2.917 |
| 10/05/2021 | -1,00% | -0,09 | 8,90 | 8,99 | 8,61 | 9,06 | 5M | 2.457 |
| 07/05/2021 | 0,33% | 0,03 | 8,99 | 8,95 | 8,70 | 9,08 | 5M | 2.621 |
| 06/05/2021 | 1,93% | 0,17 | 8,96 | 8,88 | 8,54 | 8,96 | 4M | 1.221 |
| 05/05/2021 | -0,68% | -0,06 | 8,79 | 8,85 | 8,67 | 8,90 | 4M | 1.535 |
| 04/05/2021 | 0,57% | 0,05 | 8,85 | 8,80 | 8,65 | 8,91 | 2M | 518 |
| 03/05/2021 | -2,44% | -0,22 | 8,80 | 8,96 | 8,71 | 9,17 | 4M | 1.420 |
| 30/04/2021 | 3,44% | 0,30 | 9,02 | 8,72 | 8,69 | 9,39 | 7M | 1.469 |
| 29/04/2021 | -1,47% | -0,13 | 8,72 | 8,94 | 8,60 | 8,94 | 4M | 1.343 |
| 28/04/2021 | 0,00% | 0,00 | 8,85 | 8,90 | 8,67 | 8,96 | 6M | 1.885 |
| 27/04/2021 | -3,91% | -0,36 | 8,85 | 9,22 | 8,83 | 9,35 | 3M | 1.319 |
| 26/04/2021 | -4,16% | -0,40 | 9,21 | 9,61 | 9,21 | 9,69 | 5M | 1.889 |
| 23/04/2021 | 2,23% | 0,21 | 9,61 | 9,38 | 9,18 | 9,87 | 18M | 3.527 |
| 22/04/2021 | 4,44% | 0,40 | 9,40 | 9,04 | 9,04 | 9,49 | 9M | 2.900 |
| 20/04/2021 | 2,97% | 0,26 | 9,00 | 8,71 | 8,63 | 9,04 | 8M | 2.167 |
| 19/04/2021 | 3,31% | 0,28 | 8,74 | 8,50 | 8,28 | 8,97 | 6M | 2.080 |
| 16/04/2021 | -1,63% | -0,14 | 8,46 | 8,60 | 8,41 | 8,74 | 5M | 1.481 |
| 15/04/2021 | -1,26% | -0,11 | 8,60 | 8,81 | 8,56 | 8,83 | 4M | 1.252 |
| 14/04/2021 | -3,22% | -0,29 | 8,71 | 9,00 | 8,67 | 9,08 | 5M | 1.439 |
| 13/04/2021 | 0,11% | 0,01 | 9,00 | 9,01 | 8,95 | 9,08 | 3M | 700 |
| 12/04/2021 | -3,85% | -0,36 | 8,99 | 9,40 | 8,92 | 9,40 | 6M | 1.588 |
| 09/04/2021 | -0,43% | -0,04 | 9,35 | 9,30 | 9,08 | 9,55 | 4M | 1.395 |
| 08/04/2021 | 3,64% | 0,33 | 9,39 | 9,06 | 9,01 | 9,50 | 5M | 1.386 |
| 07/04/2021 | -2,58% | -0,24 | 9,06 | 9,29 | 9,00 | 9,31 | 3M | 864 |
| 06/04/2021 | 5,08% | 0,45 | 9,30 | 8,89 | 8,71 | 9,39 | 4M | 1.221 |
| 05/04/2021 | -1,67% | -0,15 | 8,85 | 9,05 | 8,81 | 9,18 | 5M | 1.277 |
| 01/04/2021 | -1,85% | -0,17 | 9,00 | 9,06 | 8,82 | 9,27 | 6M | 1.297 |
| 31/03/2021 | -0,22% | -0,02 | 9,17 | 9,00 | 8,89 | 9,67 | 9M | 1.965 |
| 30/03/2021 | 2,11% | 0,19 | 9,19 | 9,00 | 8,73 | 9,27 | 7M | 3.273 |
| 29/03/2021 | -0,77% | -0,07 | 9,00 | 9,28 | 8,63 | 9,37 | 6M | 1.799 |
| 26/03/2021 | -4,12% | -0,39 | 9,07 | 9,68 | 9,06 | 9,92 | 4M | 1.250 |
| 25/03/2021 | -4,44% | -0,44 | 9,46 | 9,92 | 9,31 | 9,92 | 6M | 2.031 |
| 24/03/2021 | 0,00% | 0,00 | 9,90 | 10,06 | 9,76 | 10,17 | 6M | 1.925 |
| 23/03/2021 | 8,91% | 0,81 | 9,90 | 9,22 | 9,22 | 10,05 | 21M | 5.255 |
| 22/03/2021 | 3,30% | 0,29 | 9,09 | 9,19 | 9,09 | 9,66 | 8M | 2.471 |
| 19/03/2021 | 3,65% | 0,31 | 8,80 | 8,60 | 8,50 | 9,15 | 10M | 3.467 |
| 18/03/2021 | -6,19% | -0,56 | 8,49 | 9,05 | 8,49 | 9,08 | 3M | 1.089 |
| 17/03/2021 | -2,69% | -0,25 | 9,05 | 9,36 | 8,90 | 9,36 | 7M | 1.980 |
| 16/03/2021 | -8,10% | -0,82 | 9,30 | 10,06 | 9,30 | 10,46 | 8M | 2.876 |
| 15/03/2021 | 1,20% | 0,12 | 10,12 | 10,17 | 9,80 | 10,47 | 7M | 987 |
| 12/03/2021 | 7,53% | 0,70 | 10,00 | 9,05 | 9,05 | 10,05 | 7M | 752 |
| 11/03/2021 | 10,71% | 0,90 | 9,30 | 8,40 | 8,40 | 9,30 | 29M | 1.247 |
| 10/03/2021 | -4,55% | -0,40 | 8,40 | 8,80 | 8,10 | 8,94 | 29M | 2.903 |
| 09/03/2021 | -6,88% | -0,65 | 8,80 | 9,53 | 8,70 | 9,83 | 11M | 2.693 |
| 08/03/2021 | -6,16% | -0,62 | 9,45 | 10,05 | 9,37 | 10,12 | 11M | 4.867 |
| 05/03/2021 | 0,60% | 0,06 | 10,07 | 9,95 | 9,77 | 10,40 | 12M | 4.486 |
| 04/03/2021 | -4,67% | -0,49 | 10,01 | 10,51 | 9,92 | 10,74 | 27M | 6.804 |
| 03/03/2021 | -6,67% | -0,75 | 10,50 | 11,25 | 10,13 | 11,25 | 26M | 6.373 |
| 02/03/2021 | -2,09% | -0,24 | 11,25 | 11,49 | 10,65 | 11,78 | 19M | 3.289 |
| 01/03/2021 | -2,21% | -0,26 | 11,49 | 11,75 | 11,15 | 11,80 | 10M | 1.886 |
| 26/02/2021 | -2,81% | -0,34 | 11,75 | 12,15 | 11,51 | 12,17 | 6M | 2.065 |
| 25/02/2021 | -0,74% | -0,09 | 12,09 | 12,18 | 11,71 | 12,50 | 13M | 5.207 |
| 24/02/2021 | 4,64% | 0,54 | 12,18 | 11,66 | 11,65 | 12,34 | 26M | 2.812 |
| 23/02/2021 | 2,74% | 0,31 | 11,64 | 11,30 | 11,09 | 11,64 | 12M | 3.964 |
| 22/02/2021 | -4,06% | -0,48 | 11,33 | 11,50 | 11,01 | 11,64 | 15M | 5.244 |
| 19/02/2021 | 5,45% | 0,61 | 11,81 | 11,14 | 11,00 | 11,85 | 36M | 7.926 |
| 18/02/2021 | -0,80% | -0,09 | 11,20 | 11,28 | 10,75 | 11,30 | 31M | 7.993 |
| 17/02/2021 | -2,59% | -0,30 | 11,29 | 11,60 | 10,80 | 11,60 | 43M | 7.352 |
| 12/02/2021 | -2,61% | -0,31 | 11,59 | 11,92 | 11,11 | 11,93 | 76M | 16.954 |
| 11/02/2021 | - | - | 11,90 | 12,12 | 11,50 | 13,18 | 344M | 49.345 |
Date,Open,High,Low,Close,Volume
23-Jul-21,8.66,9.09,8.60,9.03,3498970
22-Jul-21,8.82,8.85,8.67,8.67,1875304
21-Jul-21,8.85,9.00,8.63,8.92,3660043
20-Jul-21,8.80,8.80,8.61,8.70,3056772
19-Jul-21,8.78,8.82,8.46,8.76,4102536
16-Jul-21,9.05,9.21,8.85,8.86,10948323
15-Jul-21,8.87,9.24,8.70,9.12,4412724
14-Jul-21,9.14,9.25,8.75,8.87,4976912
13-Jul-21,9.03,9.27,8.94,9.16,2979705
12-Jul-21,9.41,9.45,8.88,9.10,9634405
08-Jul-21,9.82,9.82,9.40,9.41,10076511
07-Jul-21,10.10,10.10,9.35,10.00,7558282
06-Jul-21,10.19,10.19,9.85,10.00,5152158
05-Jul-21,10.02,10.19,9.55,10.19,11010783
02-Jul-21,9.43,10.00,9.24,10.00,9214444
01-Jul-21,9.28,9.38,9.06,9.37,2797796
30-Jun-21,8.90,9.20,8.81,9.20,9779404
29-Jun-21,8.99,9.11,8.81,8.90,2555140
28-Jun-21,8.93,9.35,8.83,9.00,6537722
25-Jun-21,9.08,9.08,8.75,8.88,6882095
24-Jun-21,9.18,9.28,8.88,9.10,2595521
23-Jun-21,9.30,9.30,9.02,9.13,3012212
22-Jun-21,9.08,9.23,8.95,9.23,3701499
21-Jun-21,8.73,9.07,8.65,9.05,4444987
18-Jun-21,8.64,8.74,8.48,8.70,1903233
17-Jun-21,8.89,8.92,8.44,8.65,3661996
16-Jun-21,8.78,8.89,8.70,8.89,1060168
15-Jun-21,8.80,8.88,8.62,8.78,5806780
14-Jun-21,8.92,9.12,8.69,8.75,3887647
11-Jun-21,9.09,9.19,8.78,8.90,2063360
10-Jun-21,8.85,9.24,8.83,9.14,8881658
09-Jun-21,8.83,8.98,8.54,8.77,2991218
08-Jun-21,8.80,9.05,8.77,8.77,2738041
07-Jun-21,8.97,9.10,8.76,8.85,2575242
04-Jun-21,9.29,9.38,8.92,8.92,3404697
02-Jun-21,9.16,9.29,8.93,9.29,3234033
01-Jun-21,9.51,9.67,9.01,9.07,5795420
31-May-21,9.15,9.57,8.96,9.52,6579708
28-May-21,9.17,9.17,8.71,9.00,6660125
27-May-21,8.33,9.20,8.12,9.20,13995042
26-May-21,8.17,8.39,7.98,8.25,13244010
25-May-21,7.55,8.35,7.53,8.20,11443456
24-May-21,7.75,7.82,7.53,7.55,4294674
21-May-21,7.84,7.90,7.68,7.76,1861831
20-May-21,7.87,7.93,7.59,7.80,3965926
19-May-21,7.78,7.90,7.37,7.83,6343473
18-May-21,7.93,8.00,7.70,7.72,4634576
17-May-21,8.26,8.26,7.94,7.95,3929292
14-May-21,8.05,8.32,7.93,8.26,4049170
13-May-21,8.14,8.21,7.68,7.94,13073236
12-May-21,8.61,8.66,7.86,8.09,11962654
11-May-21,8.75,8.76,8.50,8.57,7877751
10-May-21,8.99,9.06,8.61,8.90,5337415
07-May-21,8.95,9.08,8.70,8.99,4751406
06-May-21,8.88,8.96,8.54,8.96,3708530
05-May-21,8.85,8.90,8.67,8.79,3701295
04-May-21,8.80,8.91,8.65,8.85,1800114
03-May-21,8.96,9.17,8.71,8.80,4294029
30-Apr-21,8.72,9.39,8.69,9.02,6956345
29-Apr-21,8.94,8.94,8.60,8.72,3997563
28-Apr-21,8.90,8.96,8.67,8.85,5520203
27-Apr-21,9.22,9.35,8.83,8.85,3436677
26-Apr-21,9.61,9.69,9.21,9.21,5104666
23-Apr-21,9.38,9.87,9.18,9.61,18358783
22-Apr-21,9.04,9.49,9.04,9.40,9048049
20-Apr-21,8.71,9.04,8.63,9.00,8497071
19-Apr-21,8.50,8.97,8.28,8.74,6430765
16-Apr-21,8.60,8.74,8.41,8.46,5238080
15-Apr-21,8.81,8.83,8.56,8.60,3688120
14-Apr-21,9.00,9.08,8.67,8.71,5018901
13-Apr-21,9.01,9.08,8.95,9.00,2801491
12-Apr-21,9.40,9.40,8.92,8.99,6231866
09-Apr-21,9.30,9.55,9.08,9.35,3683546
08-Apr-21,9.06,9.50,9.01,9.39,4642272
07-Apr-21,9.29,9.31,9.00,9.06,3194826
06-Apr-21,8.89,9.39,8.71,9.30,4276254
05-Apr-21,9.05,9.18,8.81,8.85,5045619
01-Apr-21,9.06,9.27,8.82,9.00,5608124
31-Mar-21,9.00,9.67,8.89,9.17,9140539
30-Mar-21,9.00,9.27,8.73,9.19,7169744
29-Mar-21,9.28,9.37,8.63,9.00,5525638
26-Mar-21,9.68,9.92,9.06,9.07,3748717
25-Mar-21,9.92,9.92,9.31,9.46,6098263
24-Mar-21,10.06,10.17,9.76,9.90,5684938
23-Mar-21,9.22,10.05,9.22,9.90,21152829
22-Mar-21,9.19,9.66,9.09,9.09,7882747
19-Mar-21,8.60,9.15,8.50,8.80,10123635
18-Mar-21,9.05,9.08,8.49,8.49,3247618
17-Mar-21,9.36,9.36,8.90,9.05,7168417
16-Mar-21,10.06,10.46,9.30,9.30,7831609
15-Mar-21,10.17,10.47,9.80,10.12,6509949
12-Mar-21,9.05,10.05,9.05,10.00,7174362
11-Mar-21,8.40,9.30,8.40,9.30,28905246
10-Mar-21,8.80,8.94,8.10,8.40,29361220
09-Mar-21,9.53,9.83,8.70,8.80,10910896
08-Mar-21,10.05,10.12,9.37,9.45,11223163
05-Mar-21,9.95,10.40,9.77,10.07,11874804
04-Mar-21,10.51,10.74,9.92,10.01,26967967
03-Mar-21,11.25,11.25,10.13,10.50,25621710
02-Mar-21,11.49,11.78,10.65,11.25,18799225
01-Mar-21,11.75,11.80,11.15,11.49,9857803
26-Feb-21,12.15,12.17,11.51,11.75,5579412
25-Feb-21,12.18,12.50,11.71,12.09,13300441
24-Feb-21,11.66,12.34,11.65,12.18,25773150
23-Feb-21,11.30,11.64,11.09,11.64,12081648
22-Feb-21,11.50,11.64,11.01,11.33,15119972
19-Feb-21,11.14,11.85,11.00,11.81,36313828
18-Feb-21,11.28,11.30,10.75,11.20,30551260
17-Feb-21,11.60,11.60,10.80,11.29,42505344
12-Feb-21,11.92,11.93,11.11,11.59,76213844
11-Feb-21,12.12,13.18,11.50,11.90,343804417
*exoneração de responsabilidade e termos de uso