Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
WEST3F - WESTWING - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 2,90 | 2,85 | -1,72% | 2,82 | 3,07 | 2,90 | 2,85 | 3,00 | 142 | 237.212 |
| 3/9/2026 | 2,95 | 2,90 | +1,40% | 2,81 | 2,95 | 2,87 | 2,90 | 2,92 | 104 | 77.067 |
| 2/9/2026 | 2,85 | 2,86 | +1,06% | 2,83 | 2,91 | 2,86 | 2,86 | 2,89 | 108 | 87.701 |
| 1/9/2026 | 2,90 | 2,83 | -5,35% | 2,60 | 2,99 | 2,82 | 2,83 | 2,98 | 454 | 167.217 |
| 31/8/2026 | 2,85 | 2,99 | +3,10% | 2,85 | 3,16 | 2,95 | 2,90 | 2,99 | 132 | 76.596 |
| 28/8/2026 | 2,85 | 2,90 | +1,75% | 2,85 | 2,96 | 2,91 | 2,89 | 2,93 | 138 | 94.615 |
| 27/8/2026 | 2,91 | 2,85 | 0,00% | 2,82 | 2,98 | 2,88 | 2,84 | 2,95 | 104 | 48.776 |
| 26/8/2026 | 2,86 | 2,85 | -0,35% | 2,79 | 2,98 | 2,87 | 2,85 | 2,95 | 119 | 98.765 |
| 25/8/2026 | 2,93 | 2,86 | -1,38% | 2,69 | 2,93 | 2,86 | 2,85 | 2,89 | 115 | 86.773 |
| 24/8/2026 | 2,73 | 2,90 | +3,94% | 2,68 | 2,90 | 2,81 | 2,74 | 2,90 | 132 | 169.296 |
| 21/8/2026 | 2,76 | 2,79 | +2,95% | 2,76 | 2,88 | 2,80 | 2,79 | 2,82 | 100 | 36.415 |
| 20/8/2026 | 2,68 | 2,71 | +0,37% | 2,68 | 2,90 | 2,74 | 2,71 | 2,80 | 108 | 52.131 |
| 19/8/2026 | 2,71 | 2,70 | -0,37% | 2,69 | 2,90 | 2,74 | 2,69 | 2,81 | 106 | 73.038 |
| 18/8/2026 | 2,68 | 2,71 | +1,12% | 2,68 | 2,83 | 2,77 | 2,72 | 2,80 | 101 | 44.156 |
| 17/8/2026 | 2,72 | 2,68 | -1,83% | 2,68 | 2,95 | 2,78 | 2,68 | 2,85 | 125 | 127.449 |
| 14/8/2026 | 2,97 | 2,73 | -4,88% | 2,70 | 2,97 | 2,81 | 2,70 | 2,84 | 112 | 105.849 |
| 13/8/2026 | 2,71 | 2,87 | +5,13% | 2,70 | 3,00 | 2,81 | 2,87 | 2,99 | 116 | 79.385 |
| 12/8/2026 | 3,04 | 2,73 | -5,54% | 2,72 | 3,04 | 2,76 | 2,72 | 2,79 | 111 | 108.520 |
| 11/8/2026 | 2,88 | 2,89 | -0,34% | 2,72 | 2,89 | 2,79 | 2,70 | 2,89 | 12 | 39.754 |
| 10/8/2026 | 2,85 | 2,90 | -0,34% | 2,79 | 2,90 | 2,83 | 2,82 | 3,01 | 17 | 72.974 |
| 7/8/2026 | 2,86 | 2,91 | +0,34% | 2,86 | 2,91 | 2,89 | 2,86 | 3,04 | 22 | 50.371 |
| 6/8/2026 | 2,84 | 2,90 | +3,20% | 2,84 | 2,90 | 2,87 | 2,86 | 2,90 | 7 | 16.674 |
| 5/8/2026 | 3,14 | 2,81 | -3,77% | 2,81 | 3,14 | 2,89 | 2,81 | 3,00 | 35 | 117.736 |
| 4/8/2026 | 3,14 | 2,92 | -4,58% | 2,88 | 3,34 | 3,01 | 2,94 | 3,10 | 24 | 125.585 |
| 3/8/2026 | 3,15 | 3,06 | +2,34% | 2,95 | 3,18 | 3,08 | 3,06 | 3,36 | 31 | 84.821 |
| 31/7/2026 | 3,28 | 2,99 | -4,17% | 2,96 | 3,28 | 3,11 | 3,01 | 3,23 | 32 | 112.610 |
| 30/7/2026 | 3,33 | 3,12 | -6,87% | 3,11 | 3,34 | 3,25 | 3,12 | 3,29 | 9 | 55.267 |
| 29/7/2026 | 3,04 | 3,35 | +8,06% | 3,04 | 3,39 | 3,21 | 3,23 | 3,35 | 15 | 97.433 |
| 28/7/2026 | 3,29 | 3,10 | -7,74% | 3,10 | 3,44 | 3,28 | 3,10 | 3,30 | 22 | 49.668 |
| 27/7/2026 | 3,57 | 3,36 | -6,41% | 3,25 | 3,57 | 3,33 | 3,37 | 3,38 | 24 | 75.809 |
| 24/7/2026 | 3,50 | 3,59 | +4,66% | 3,35 | 3,59 | 3,45 | 3,35 | 3,58 | 20 | 47.969 |
| 23/7/2026 | 3,49 | 3,43 | +2,69% | 3,41 | 3,49 | 3,44 | 3,41 | 3,45 | 11 | 52.678 |
| 22/7/2026 | 3,52 | 3,34 | -3,75% | 3,34 | 3,52 | 3,46 | 3,33 | 3,52 | 9 | 24.287 |
| 21/7/2026 | 3,51 | 3,47 | -4,41% | 3,45 | 3,52 | 3,50 | 3,46 | 3,60 | 12 | 73.863 |
| 20/7/2026 | 3,53 | 3,63 | +4,61% | 3,45 | 3,63 | 3,58 | 3,51 | 3,63 | 9 | 39.830 |
| 17/7/2026 | 3,73 | 3,47 | -0,86% | 3,45 | 3,73 | 3,50 | 3,47 | 3,51 | 10 | 77.901 |
| 16/7/2026 | 3,59 | 3,50 | -1,96% | 3,41 | 3,59 | 3,50 | 3,46 | 3,56 | 20 | 99.167 |
| 15/7/2026 | 3,66 | 3,57 | -2,19% | 3,41 | 3,73 | 3,55 | 3,49 | 3,57 | 21 | 140.697 |
| 14/7/2026 | 3,60 | 3,65 | +5,80% | 3,47 | 3,65 | 3,53 | 3,50 | 3,65 | 15 | 70.299 |
| 13/7/2026 | 3,41 | 3,45 | 0,00% | 3,41 | 3,56 | 3,50 | 3,41 | 3,45 | 41 | 81.414 |
| 10/7/2026 | 3,48 | 3,45 | +3,60% | 3,40 | 3,48 | 3,43 | 3,42 | 3,52 | 59 | 177.507 |
| 9/7/2026 | 3,63 | 3,33 | -8,01% | 3,24 | 3,63 | 3,39 | 3,35 | 3,44 | 70 | 278.414 |
| 8/7/2026 | 3,85 | 3,62 | -6,22% | 3,59 | 3,85 | 3,66 | 3,60 | 3,62 | 38 | 200.932 |
| 7/7/2026 | 3,80 | 3,86 | -1,03% | 3,71 | 3,91 | 3,81 | 3,80 | 3,85 | 19 | 87.825 |
| 6/7/2026 | 3,90 | 3,90 | -2,99% | 3,86 | 4,05 | 3,91 | 3,90 | 4,03 | 26 | 190.286 |
| 3/7/2026 | 3,77 | 4,02 | +1,77% | 3,75 | 4,04 | 3,93 | 3,91 | 4,00 | 54 | 210.057 |
| 2/7/2026 | 3,99 | 3,95 | -0,25% | 3,77 | 4,04 | 3,91 | 3,81 | 3,95 | 51 | 262.802 |
| 1/7/2026 | 4,16 | 3,96 | -3,88% | 3,80 | 4,16 | 3,93 | 3,82 | 3,94 | 114 | 359.226 |
| 30/6/2026 | 4,00 | 4,12 | +3,00% | 3,90 | 4,13 | 4,05 | 4,05 | 4,12 | 34 | 149.789 |
| 29/6/2026 | 4,14 | 4,00 | -3,61% | 3,95 | 4,20 | 4,06 | 4,00 | 4,16 | 50 | 221.892 |
| 26/6/2026 | 4,00 | 4,15 | +6,14% | 4,00 | 4,48 | 4,20 | 4,13 | 4,15 | 48 | 243.804 |
| 25/6/2026 | 3,74 | 3,91 | +12,36% | 3,44 | 4,00 | 3,82 | 3,81 | 3,91 | 66 | 452.366 |
| 24/6/2026 | 3,87 | 3,48 | -62,98% | 3,41 | 3,91 | 3,57 | 3,44 | 3,47 | 79 | 428.684 |
| 23/6/2026 | 9,35 | 9,40 | -1,05% | 9,33 | 9,68 | 9,46 | 9,37 | 9,40 | 81 | 1.295.380 |
| 22/6/2026 | 9,29 | 9,50 | +3,37% | 9,24 | 9,80 | 9,48 | 9,25 | 9,50 | 82 | 1.464.100 |
| 19/6/2026 | 8,74 | 9,19 | +6,24% | 8,64 | 9,42 | 9,13 | 9,19 | 9,24 | 83 | 1.507.198 |
| 18/6/2026 | 8,68 | 8,65 | -0,35% | 8,55 | 9,00 | 8,86 | 8,65 | 8,78 | 73 | 1.379.323 |
| 17/6/2026 | 8,60 | 8,68 | +0,35% | 8,53 | 8,90 | 8,66 | 8,50 | 8,69 | 44 | 527.583 |
| 16/6/2026 | 8,55 | 8,65 | +3,47% | 8,35 | 8,88 | 8,71 | 8,54 | 8,55 | 30 | 488.868 |
| 15/6/2026 | 8,40 | 8,36 | +0,60% | 8,32 | 8,73 | 8,47 | 8,36 | 8,58 | 37 | 422.841 |
| 12/6/2026 | 8,24 | 8,31 | -1,42% | 8,24 | 8,55 | 8,42 | 8,34 | 8,43 | 33 | 404.592 |
| 11/6/2026 | 8,30 | 8,43 | +2,80% | 8,20 | 8,50 | 8,37 | 8,43 | 8,50 | 28 | 399.500 |
| 10/6/2026 | 8,23 | 8,20 | -2,38% | 8,10 | 8,39 | 8,26 | 8,20 | 8,49 | 37 | 240.607 |
| 9/6/2026 | 8,69 | 8,40 | +3,70% | 8,20 | 8,69 | 8,47 | 8,20 | 8,50 | 30 | 401.502 |
| 8/6/2026 | 8,45 | 8,10 | -3,11% | 8,10 | 8,50 | 8,28 | 8,10 | 8,47 | 52 | 717.254 |
| 5/6/2026 | 8,02 | 8,36 | +3,21% | 8,01 | 8,40 | 8,15 | 8,24 | 8,36 | 36 | 367.604 |
| 3/6/2026 | 8,29 | 8,10 | +1,50% | 8,01 | 8,38 | 8,16 | 8,10 | 8,32 | 20 | 193.501 |
| 2/6/2026 | 8,34 | 7,98 | -3,27% | 7,96 | 8,35 | 8,15 | 7,98 | 8,34 | 32 | 289.504 |
| 1/6/2026 | 8,32 | 8,25 | +1,23% | 8,21 | 8,46 | 8,34 | 8,24 | 8,45 | 158 | 428.131 |
| 29/5/2026 | 8,17 | 8,15 | +0,37% | 8,11 | 8,47 | 8,28 | 8,14 | 8,46 | 25 | 202.944 |
| 28/5/2026 | 8,48 | 8,12 | +0,87% | 8,03 | 8,48 | 8,05 | 8,05 | 8,12 | 14 | 156.307 |
| 27/5/2026 | 8,03 | 8,05 | +0,12% | 7,95 | 8,30 | 8,05 | 7,95 | 8,05 | 37 | 360.890 |
| 26/5/2026 | 8,04 | 8,04 | 0,00% | 8,03 | 8,34 | 8,09 | 8,04 | 8,14 | 20 | 131.932 |
| 25/5/2026 | 8,02 | 8,04 | 0,00% | 7,96 | 8,50 | 8,02 | 8,04 | 8,18 | 29 | 222.251 |
| 22/5/2026 | 8,25 | 8,04 | +1,64% | 7,96 | 8,50 | 8,15 | 8,00 | 8,05 | 42 | 341.594 |
| 21/5/2026 | 8,08 | 7,91 | -1,74% | 7,81 | 8,08 | 7,94 | 7,91 | 8,01 | 32 | 303.555 |
| 20/5/2026 | 8,29 | 8,05 | +1,00% | 7,78 | 8,29 | 7,93 | 7,99 | 8,05 | 23 | 150.015 |
| 19/5/2026 | 7,99 | 7,97 | +1,14% | 7,74 | 8,04 | 7,90 | 7,85 | 7,97 | 47 | 283.740 |
| 18/5/2026 | 7,99 | 7,88 | -0,13% | 7,88 | 8,39 | 7,99 | 7,99 | 8,24 | 35 | 408.317 |
| 15/5/2026 | 7,80 | 7,89 | +0,38% | 7,80 | 7,97 | 7,85 | 7,83 | 7,92 | 34 | 267.055 |
| 14/5/2026 | 7,83 | 7,86 | -0,51% | 7,83 | 7,98 | 7,88 | 7,84 | 7,86 | 35 | 254.694 |
| 13/5/2026 | 7,95 | 7,90 | -0,63% | 7,85 | 8,06 | 7,94 | 7,89 | 7,90 | 31 | 204.167 |
| 12/5/2026 | 8,00 | 7,95 | +0,51% | 7,90 | 8,08 | 7,99 | 7,90 | 7,95 | 31 | 210.948 |
| 11/5/2026 | 8,10 | 7,91 | -1,13% | 7,91 | 8,18 | 8,04 | 7,94 | 8,03 | 65 | 552.471 |
| 8/5/2026 | 8,12 | 8,00 | 0,00% | 8,00 | 8,50 | 8,18 | 7,99 | 8,00 | 56 | 521.394 |
| 7/5/2026 | 8,29 | 8,00 | -2,44% | 8,00 | 8,39 | 8,22 | 8,01 | 8,23 | 60 | 511.043 |
| 6/5/2026 | 8,32 | 8,20 | -1,20% | 8,19 | 8,59 | 8,33 | 8,20 | 8,32 | 67 | 918.840 |
| 5/5/2026 | 8,48 | 8,30 | +0,12% | 8,20 | 8,51 | 8,35 | 8,20 | 8,30 | 88 | 1.338.506 |
| 4/5/2026 | 8,30 | 8,29 | +5,47% | 8,19 | 8,68 | 8,37 | 8,20 | 8,60 | 471 | 2.534.891 |
| 30/4/2026 | 7,78 | 7,86 | -0,51% | 7,78 | 7,94 | 7,89 | 7,70 | 7,99 | 8 | 93.118 |
| 29/4/2026 | 7,86 | 7,90 | +0,51% | 7,86 | 7,90 | 7,88 | 7,86 | 7,99 | 2 | 78.800 |
| 28/4/2026 | 7,85 | 7,86 | -0,63% | 7,85 | 8,09 | 7,91 | 7,86 | 7,98 | 14 | 91.812 |
| 27/4/2026 | 7,80 | 7,91 | +1,28% | 7,71 | 7,94 | 7,81 | 7,75 | 7,91 | 12 | 153.235 |
| 24/4/2026 | 7,90 | 7,81 | -0,26% | 7,81 | 7,95 | 7,87 | 7,81 | 7,99 | 11 | 118.871 |
| 23/4/2026 | 7,79 | 7,83 | +2,35% | 7,66 | 7,92 | 7,82 | 7,83 | 7,90 | 19 | 221.583 |
| 22/4/2026 | 7,76 | 7,65 | -3,29% | 7,63 | 8,08 | 7,82 | 7,61 | 7,65 | 36 | 485.185 |
| 20/4/2026 | 8,03 | 7,91 | +0,76% | 7,40 | 8,09 | 7,82 | 7,75 | 7,99 | 26 | 235.581 |
| 17/4/2026 | 7,64 | 7,85 | +3,15% | 7,64 | 8,06 | 7,82 | 7,84 | 8,06 | 49 | 318.402 |
| 16/4/2026 | 7,60 | 7,61 | -4,76% | 7,52 | 7,80 | 7,64 | 7,61 | 7,90 | 11 | 198.049 |
| 15/4/2026 | 7,60 | 7,99 | -0,75% | 7,60 | 8,00 | 7,86 | 7,71 | 7,97 | 10 | 106.136 |
| 14/4/2026 | 7,77 | 8,05 | -0,49% | 7,41 | 8,05 | 7,79 | 7,63 | 8,10 | 28 | 469.773 |
| 13/4/2026 | 7,76 | 8,09 | +2,41% | 7,76 | 8,09 | 7,89 | 7,82 | 8,09 | 11 | 124.711 |
| 10/4/2026 | 7,92 | 7,90 | -3,07% | 7,73 | 7,92 | 7,89 | 7,81 | 7,90 | 30 | 571.510 |
| 9/4/2026 | 7,99 | 8,15 | +3,82% | 7,85 | 8,15 | 8,01 | 7,80 | 8,08 | 42 | 217.266 |
| 8/4/2026 | 7,88 | 7,85 | -0,38% | 7,82 | 8,15 | 7,90 | 7,85 | 7,99 | 19 | 392.021 |
| 7/4/2026 | 8,03 | 7,88 | -0,51% | 7,88 | 8,08 | 8,01 | 7,80 | 7,94 | 10 | 165.969 |
| 6/4/2026 | 7,77 | 7,92 | -1,61% | 7,77 | 8,01 | 7,99 | 7,87 | 8,01 | 5 | 43.188 |
| 2/4/2026 | 7,70 | 8,05 | +2,55% | 7,66 | 8,15 | 7,82 | 7,86 | 8,03 | 32 | 533.514 |
| 1/4/2026 | 7,84 | 7,85 | 0,00% | 7,84 | 8,30 | 8,14 | 7,78 | 8,01 | 477 | 703.657 |
| 31/3/2026 | 7,66 | 7,85 | +1,55% | 7,66 | 8,02 | 7,89 | 7,78 | 8,05 | 26 | 349.794 |
| 30/3/2026 | 7,75 | 7,73 | -1,78% | 7,65 | 7,90 | 7,70 | 7,73 | 7,90 | 24 | 242.783 |
| 27/3/2026 | 7,68 | 7,87 | +6,21% | 7,52 | 7,90 | 7,79 | 7,67 | 7,89 | 35 | 470.219 |
| 26/3/2026 | 7,61 | 7,41 | -5,00% | 7,41 | 7,61 | 7,51 | 7,44 | 7,60 | 9 | 160.094 |
| 25/3/2026 | 7,71 | 7,80 | -1,14% | 7,65 | 7,89 | 7,71 | 7,67 | 7,69 | 10 | 237.723 |
| 24/3/2026 | 7,69 | 7,89 | +3,82% | 7,51 | 8,14 | 7,88 | 7,66 | 7,84 | 46 | 699.937 |
| 23/3/2026 | 7,48 | 7,60 | +14,29% | 7,37 | 8,30 | 7,78 | 7,32 | 7,60 | 124 | 1.359.889 |
| 20/3/2026 | 6,45 | 6,65 | +1,06% | 6,45 | 6,79 | 6,66 | 6,52 | 6,84 | 19 | 164.636 |
| 19/3/2026 | 6,07 | 6,58 | -1,05% | 6,07 | 6,67 | 6,35 | 6,06 | 6,58 | 24 | 300.028 |
| 18/3/2026 | 5,92 | 6,65 | +9,02% | 5,75 | 6,65 | 6,13 | 6,34 | 6,65 | 31 | 258.491 |
| 17/3/2026 | 6,12 | 6,10 | -0,97% | 5,92 | 6,12 | 6,02 | 5,93 | 6,10 | 12 | 65.719 |
| 16/3/2026 | 6,38 | 6,16 | -4,79% | 6,13 | 6,38 | 6,22 | 6,13 | 6,19 | 15 | 49.835 |
| 13/3/2026 | 6,21 | 6,47 | +2,86% | 6,20 | 6,77 | 6,41 | 6,12 | 6,77 | 57 | 383.802 |
| 12/3/2026 | 6,20 | 6,29 | -1,56% | 5,93 | 6,30 | 6,09 | 6,25 | 6,32 | 25 | 213.397 |
| 11/3/2026 | 6,39 | 6,39 | +6,50% | 6,39 | 6,39 | 6,39 | 5,93 | 6,38 | 2 | 1.278 |
| 10/3/2026 | 6,11 | 6,00 | -4,46% | 5,92 | 6,41 | 6,23 | 6,00 | 6,41 | 24 | 150.901 |
| 9/3/2026 | 6,10 | 6,28 | +1,45% | 5,92 | 6,40 | 6,07 | 5,92 | 6,28 | 9 | 20.040 |
| 6/3/2026 | 6,14 | 6,19 | +3,17% | 6,14 | 6,19 | 6,18 | 5,83 | 6,19 | 2 | 25.993 |
| 5/3/2026 | 5,97 | 6,00 | +0,67% | 5,95 | 6,00 | 5,97 | 5,82 | 6,12 | 8 | 99.266 |