Whirlpool Corporation (BVMF:W1HR34)
Brazil · Delayed Price · Currency is BRL 106.37
0.00 (0.00%)
At close: Dec 3, 2025
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - | 24 |
| Dec 2, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | 1.50% | 3 |
| Nov 28, 2025 | 105.38 | 105.38 | 104.80 | 104.80 | 104.80 | -1.06% | 103 |
| Nov 27, 2025 | 103.78 | 105.92 | 103.78 | 105.92 | 105.92 | - | 3 |
| Nov 26, 2025 | 103.98 | 105.92 | 103.98 | 105.92 | 105.92 | 0.68% | 2 |
| Nov 25, 2025 | 102.70 | 105.20 | 102.70 | 105.20 | 105.20 | 4.57% | 78 |
| Nov 24, 2025 | 98.41 | 100.60 | 98.41 | 100.60 | 100.60 | 2.23% | 23 |
| Nov 21, 2025 | 92.90 | 98.41 | 92.90 | 98.41 | 98.41 | 7.62% | 151 |
| Nov 19, 2025 | 97.77 | 97.77 | 91.21 | 91.44 | 91.44 | 11.50% | 4 |
| Nov 18, 2025 | 89.91 | 89.91 | 82.01 | 82.01 | 81.26 | -11.27% | 3 |
| Nov 17, 2025 | 93.51 | 93.51 | 92.43 | 92.43 | 91.59 | -0.08% | 22 |
| Nov 14, 2025 | 89.00 | 92.50 | 89.00 | 92.50 | 91.66 | 5.90% | 1,128 |
| Nov 13, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 86.55 | -0.06% | 1 |
| Nov 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 86.60 | -0.34% | 1 |
| Nov 11, 2025 | 87.48 | 87.70 | 87.48 | 87.70 | 86.90 | 0.25% | 22 |
| Nov 10, 2025 | 91.71 | 91.71 | 87.48 | 87.48 | 86.68 | -4.39% | 365 |
| Nov 7, 2025 | 91.50 | 91.50 | 89.90 | 91.50 | 90.67 | - | 256 |
| Nov 6, 2025 | 95.30 | 95.30 | 91.50 | 91.50 | 90.67 | -4.09% | 147 |
| Nov 5, 2025 | 95.00 | 95.40 | 92.50 | 95.40 | 94.53 | -0.26% | 531 |
| Nov 4, 2025 | 93.99 | 95.70 | 93.75 | 95.65 | 94.78 | 1.77% | 87 |
| Nov 3, 2025 | 95.00 | 95.00 | 93.90 | 93.99 | 93.13 | -2.60% | 12 |
| Oct 31, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.62 | - | 1 |
| Oct 30, 2025 | 97.92 | 98.00 | 96.50 | 96.50 | 95.62 | -3.47% | 580 |
| Oct 29, 2025 | 100.70 | 100.70 | 99.97 | 99.97 | 99.06 | -4.15% | 31 |
| Oct 28, 2025 | 99.20 | 104.30 | 99.20 | 104.30 | 103.35 | 5.14% | 652 |
| Oct 27, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 98.30 | - | 2 |
| Oct 22, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 98.30 | -0.60% | 5 |
| Oct 21, 2025 | 100.00 | 100.65 | 99.80 | 99.80 | 98.89 | 2.58% | 433 |
| Oct 20, 2025 | 97.30 | 97.30 | 97.29 | 97.29 | 96.40 | -0.01% | 2 |
| Oct 17, 2025 | 98.10 | 98.10 | 97.30 | 97.30 | 96.41 | -1.57% | 416 |
| Oct 16, 2025 | 98.30 | 99.00 | 97.95 | 98.85 | 97.95 | -0.15% | 508 |
| Oct 14, 2025 | 98.60 | 99.00 | 98.60 | 99.00 | 98.10 | 0.51% | 36 |
| Oct 13, 2025 | 99.90 | 99.90 | 98.50 | 98.50 | 97.60 | -1.50% | 36 |
| Oct 10, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 99.09 | -0.50% | 15 |
| Oct 9, 2025 | 100.90 | 100.90 | 100.50 | 100.50 | 99.58 | -3.55% | 2 |
| Oct 8, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 103.25 | -1.00% | 1 |
| Oct 1, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 104.29 | 1.68% | 4 |
| Sep 30, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 102.57 | -1.42% | 1 |
| Sep 29, 2025 | 104.20 | 105.00 | 104.20 | 105.00 | 104.04 | 0.77% | 4 |
| Sep 26, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 103.25 | -0.18% | 1 |
| Sep 25, 2025 | 105.00 | 105.00 | 104.39 | 104.39 | 103.44 | -2.85% | 6 |
| Sep 23, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 106.47 | -1.29% | 1 |
| Sep 22, 2025 | 111.30 | 111.30 | 108.79 | 108.85 | 107.86 | -2.22% | 12 |
| Sep 19, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 110.31 | -2.03% | 1 |
| Sep 18, 2025 | 113.15 | 113.63 | 112.76 | 113.63 | 112.59 | -1.23% | 3 |
| Sep 17, 2025 | 115.32 | 115.32 | 115.05 | 115.05 | 114.00 | -2.96% | 2 |
| Sep 16, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 117.48 | -1.20% | 1 |
| Sep 15, 2025 | 120.96 | 120.96 | 120.00 | 120.00 | 118.91 | -2.94% | 13 |
| Sep 12, 2025 | 123.63 | 123.63 | 123.63 | 123.63 | 122.50 | 0.41% | 1 |
| Sep 3, 2025 | 123.50 | 123.50 | 123.12 | 123.12 | 122.00 | -3.25% | 6 |