Whirlpool Corporation (BVMF:W1HR34)
Brazil · Delayed Price · Currency is BRL 54.35
-0.25 (-0.46%)
At close: Jun 1, 2026
BVMF:W1HR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.46% | 2 |
| May 29, 2026 | 54.18 | 54.66 | 54.18 | 54.60 | 54.60 | -1.25% | 5 |
| May 28, 2026 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - | 2 |
| May 26, 2026 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 1.00% | 8 |
| May 25, 2026 | 54.65 | 54.74 | 54.65 | 54.74 | 54.74 | 3.13% | 4 |
| May 22, 2026 | 53.48 | 53.48 | 53.08 | 53.08 | 53.08 | 3.98% | 5 |
| May 20, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -1.45% | 1 |
| May 19, 2026 | 50.60 | 51.80 | 50.60 | 51.80 | 51.80 | 4.65% | 2,333 |
| May 18, 2026 | 51.25 | 51.25 | 49.10 | 49.50 | 49.50 | -3.41% | 3,190 |
| May 15, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -3.67% | 50 |
| May 14, 2026 | 51.97 | 53.20 | 51.97 | 53.20 | 53.20 | 3.40% | 103 |
| May 13, 2026 | 51.69 | 51.70 | 51.39 | 51.45 | 51.45 | 0.39% | 174 |
| May 12, 2026 | 50.97 | 51.25 | 50.40 | 51.25 | 51.25 | 1.57% | 57 |
| May 11, 2026 | 55.00 | 55.00 | 50.46 | 50.46 | 50.46 | -8.25% | 586 |
| May 8, 2026 | 58.71 | 58.71 | 55.00 | 55.00 | 55.00 | -6.13% | 103 |
| May 7, 2026 | 55.00 | 59.29 | 52.75 | 58.59 | 58.59 | -13.26% | 581 |
| May 6, 2026 | 68.04 | 69.16 | 67.55 | 67.55 | 67.55 | 1.26% | 733 |
| May 5, 2026 | 66.57 | 66.71 | 66.00 | 66.71 | 66.71 | -0.06% | 12 |
| May 4, 2026 | 67.69 | 67.90 | 66.75 | 66.75 | 66.75 | -4.64% | 3,011 |
| Apr 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 100 |
| Apr 27, 2026 | 69.51 | 69.51 | 69.50 | 69.50 | 69.50 | 4.12% | 7 |
| Apr 24, 2026 | 67.89 | 67.89 | 66.22 | 66.75 | 66.75 | -0.77% | 52 |
| Apr 23, 2026 | 69.30 | 69.32 | 67.27 | 67.27 | 67.27 | -3.49% | 245 |
| Apr 22, 2026 | 71.12 | 71.12 | 69.70 | 69.70 | 69.70 | -0.43% | 1,001 |
| Apr 20, 2026 | 70.00 | 70.00 | 67.50 | 70.00 | 70.00 | - | 450 |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Apr 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.04% | 3 |
| Apr 14, 2026 | 70.00 | 70.70 | 68.60 | 68.60 | 68.60 | -1.29% | 1,315 |
| Apr 13, 2026 | 70.49 | 70.49 | 69.50 | 69.50 | 69.50 | -1.56% | 1,311 |
| Apr 10, 2026 | 71.47 | 71.47 | 70.42 | 70.60 | 70.60 | -0.73% | 909 |
| Apr 8, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - | 2 |
| Apr 7, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.06% | 1 |
| Apr 6, 2026 | 71.75 | 71.75 | 70.82 | 71.08 | 71.08 | 0.44% | 302 |
| Apr 2, 2026 | 70.84 | 70.84 | 70.77 | 70.77 | 70.77 | 1.83% | 26 |
| Apr 1, 2026 | 68.50 | 69.50 | 68.25 | 69.50 | 69.50 | -0.93% | 600 |
| Mar 31, 2026 | 67.75 | 70.50 | 67.75 | 70.15 | 70.15 | 5.65% | 4,585 |
| Mar 30, 2026 | 68.00 | 68.00 | 66.40 | 66.40 | 66.40 | -2.35% | 513 |
| Mar 27, 2026 | 69.80 | 69.90 | 68.00 | 68.00 | 68.00 | -3.55% | 1,751 |
| 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 |