Whirlpool Corporation (BVMF:W1HR34)
Brazil · Delayed Price · Currency is BRL 55.92
+0.92 (1.67%)
At close: Aug 7, 2026
BVMF:W1HR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 55.96 | 56.22 | 55.92 | 55.92 | 55.92 | 1.67% | 104 |
| Aug 6, 2026 | 55.92 | 55.92 | 55.00 | 55.00 | 55.00 | -6.18% | 155 |
| Aug 5, 2026 | 58.49 | 60.08 | 58.49 | 58.62 | 58.62 | 2.75% | 78 |
| Aug 4, 2026 | 54.50 | 57.20 | 54.50 | 57.05 | 57.05 | 13.65% | 1,075 |
| Aug 3, 2026 | 50.65 | 50.65 | 50.15 | 50.20 | 50.20 | 5.13% | 325 |
| Jul 31, 2026 | 47.76 | 47.76 | 47.58 | 47.75 | 47.75 | -1.24% | 34 |
| Jul 30, 2026 | 48.83 | 49.04 | 48.35 | 48.35 | 48.35 | -1.63% | 1,500 |
| Jul 29, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.13% | 192 |
| Jul 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.99% | 10 |
| Jul 24, 2026 | 45.85 | 47.65 | 45.85 | 47.65 | 47.65 | 5.30% | 1,060 |
| Jul 23, 2026 | 46.00 | 46.00 | 45.25 | 45.25 | 45.25 | -3.25% | 960 |
| Jul 22, 2026 | 47.10 | 47.25 | 46.77 | 46.77 | 46.77 | 1.56% | 919 |
| Jul 21, 2026 | 46.30 | 46.30 | 45.90 | 46.05 | 46.05 | -0.97% | 6,011 |
| Jul 20, 2026 | 47.50 | 47.50 | 46.30 | 46.50 | 46.50 | -4.71% | 4,692 |
| 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 |