Whirlpool Corporation (BVMF:W1HR34)
Brazil · Delayed Price · Currency is BRL 68.00
-2.50 (-3.55%)
At close: Mar 27, 2026
BVMF:W1HR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 72.25 | 72.75 | 70.05 | 70.50 | 70.50 | -2.42% | 515 |
| Mar 25, 2026 | 69.60 | 72.25 | 69.60 | 72.25 | 72.25 | 2.19% | 612 |
| Mar 24, 2026 | 72.52 | 72.75 | 70.65 | 70.70 | 70.70 | -2.01% | 411 |
| Mar 23, 2026 | 71.30 | 72.15 | 70.84 | 72.15 | 72.15 | 3.96% | 1,640 |
| Mar 20, 2026 | 70.30 | 70.90 | 69.40 | 69.40 | 69.40 | -2.80% | 1,026 |
| Mar 19, 2026 | 71.25 | 71.47 | 70.77 | 71.40 | 71.40 | -0.10% | 355 |
| Mar 18, 2026 | 72.80 | 72.80 | 71.47 | 71.47 | 71.47 | -3.77% | 821 |
| Mar 17, 2026 | 73.85 | 74.27 | 73.85 | 74.27 | 74.27 | -0.64% | 3 |
| Mar 16, 2026 | 75.00 | 75.00 | 74.75 | 74.75 | 74.75 | -0.33% | 5 |
| Mar 12, 2026 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | - | 128 |
| Mar 11, 2026 | 73.90 | 75.00 | 73.10 | 75.00 | 75.00 | 1.35% | 350 |
| Mar 10, 2026 | 74.16 | 76.00 | 74.00 | 74.00 | 74.00 | -1.18% | 1,177 |
| Mar 9, 2026 | 75.92 | 75.92 | 73.80 | 74.88 | 74.88 | -3.26% | 1,079 |
| Mar 6, 2026 | 78.91 | 78.91 | 77.40 | 77.40 | 77.40 | -1.90% | 885 |
| Mar 4, 2026 | 79.64 | 79.76 | 78.10 | 78.90 | 78.90 | -0.88% | 28 |
| Mar 3, 2026 | 79.12 | 79.60 | 79.12 | 79.60 | 79.60 | -5.20% | 23 |
| Mar 2, 2026 | 88.77 | 88.77 | 83.97 | 83.97 | 83.97 | -5.41% | 208 |
| Feb 27, 2026 | 88.86 | 88.87 | 87.11 | 88.77 | 88.77 | -4.53% | 19 |
| Feb 24, 2026 | 104.00 | 104.00 | 92.84 | 92.98 | 92.18 | -13.18% | 722 |
| Feb 23, 2026 | 109.67 | 109.67 | 107.10 | 107.10 | 106.18 | -1.49% | 9 |
| Feb 20, 2026 | 105.17 | 108.72 | 105.16 | 108.72 | 107.79 | -7.89% | 689 |
| Feb 11, 2026 | 118.03 | 118.03 | 118.03 | 118.03 | 117.02 | - | 22 |
| Feb 10, 2026 | 118.78 | 118.78 | 118.03 | 118.03 | 117.02 | 4.34% | 35 |
| Feb 9, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 112.15 | 2.02% | 2 |
| Feb 5, 2026 | 110.05 | 110.88 | 110.05 | 110.88 | 109.93 | -3.72% | 49 |
| Feb 4, 2026 | 115.17 | 115.17 | 115.17 | 115.17 | 114.18 | 9.52% | 10 |
| Feb 2, 2026 | 105.16 | 105.16 | 105.16 | 105.16 | 104.26 | -0.44% | 10 |
| Jan 30, 2026 | 105.63 | 105.63 | 105.63 | 105.63 | 104.73 | 7.17% | 71 |
| Jan 29, 2026 | 100.00 | 100.10 | 94.00 | 98.56 | 97.72 | -9.04% | 79 |
| Jan 28, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 107.42 | -1.28% | 8 |
| Jan 27, 2026 | 109.76 | 109.76 | 109.76 | 109.76 | 108.82 | -1.07% | 4 |
| Jan 26, 2026 | 110.55 | 110.95 | 110.55 | 110.95 | 110.00 | -3.61% | 3 |
| Jan 21, 2026 | 115.52 | 115.90 | 115.10 | 115.10 | 114.11 | -0.36% | 94 |
| Jan 20, 2026 | 114.48 | 115.52 | 114.48 | 115.52 | 114.53 | 2.06% | 34 |
| Jan 19, 2026 | 113.17 | 113.19 | 113.17 | 113.19 | 112.22 | - | 2 |
| Jan 16, 2026 | 113.19 | 113.19 | 113.19 | 113.19 | 112.22 | -0.50% | 1 |
| Jan 15, 2026 | 113.76 | 113.76 | 113.76 | 113.76 | 112.79 | -0.22% | 22 |
| Jan 14, 2026 | 114.01 | 114.01 | 114.01 | 114.01 | 113.03 | 0.53% | 7 |
| Jan 13, 2026 | 113.41 | 113.41 | 113.41 | 113.41 | 112.44 | 1.68% | 200 |
| Jan 12, 2026 | 112.00 | 112.53 | 111.54 | 111.54 | 110.59 | -0.41% | 204 |
| Jan 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.04 | 4.00% | 1 |
| Jan 8, 2026 | 107.69 | 107.69 | 107.69 | 107.69 | 106.77 | - | 24 |
| Jan 7, 2026 | 107.69 | 107.69 | 107.69 | 107.69 | 106.77 | 3.55% | 1 |
| Jan 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.11 | 0.05% | 3 |
| Dec 19, 2025 | 104.17 | 104.17 | 103.95 | 103.95 | 103.06 | -0.28% | 8 |
| Dec 18, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 103.35 | -2.00% | 2 |
| Dec 4, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.46 | - | 24 |
| Dec 3, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.46 | - | 24 |
| Dec 2, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.46 | 1.50% | 3 |
| Nov 28, 2025 | 105.38 | 105.38 | 104.80 | 104.80 | 103.90 | -1.06% | 103 |