Whirlpool Corporation (BVMF:W1HR34)
Brazil · Delayed Price · Currency is BRL 48.80
-0.90 (-1.81%)
At close: Jul 17, 2026
BVMF:W1HR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -1.81% | 11 |
| Jul 16, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.84% | 21 |
| Jul 14, 2026 | 48.85 | 49.25 | 48.80 | 48.80 | 48.80 | -5.52% | 532 |
| Jul 10, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 6.52% | 20 |
| Jul 9, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.29% | 1 |
| Jul 7, 2026 | 48.50 | 48.58 | 48.35 | 48.35 | 48.35 | - | 5 |
| Jul 6, 2026 | 50.16 | 50.16 | 48.35 | 48.35 | 48.35 | -3.61% | 3 |
| Jul 2, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 2.16% | 1 |
| Jun 30, 2026 | 48.63 | 49.10 | 48.63 | 49.10 | 49.10 | 0.20% | 75 |
| Jun 29, 2026 | 48.75 | 49.00 | 48.70 | 49.00 | 49.00 | 0.51% | 25 |
| Jun 25, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.83% | 2,028 |
| Jun 23, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -1.83% | 2 |
| Jun 22, 2026 | 50.20 | 50.20 | 49.25 | 49.25 | 49.25 | -2.73% | 182 |
| Jun 19, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -1.88% | 1 |
| Jun 17, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 2.28% | 1 |
| Jun 16, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -7.60% | 4 |
| Jun 15, 2026 | 54.70 | 54.70 | 54.60 | 54.60 | 54.60 | 0.83% | 6 |
| Jun 12, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 4.11% | 1 |
| Jun 11, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 1.98% | 300 |
| Jun 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.11% | 4 |
| Jun 2, 2026 | 52.25 | 52.25 | 52.10 | 52.10 | 52.10 | -4.14% | 26 |
| 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 |