Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 4.200
+0.040 (0.96%)
Aug 1, 2025, 4:48 PM GMT-3
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | - | 500 |
| Jul 31, 2025 | 4.02 | 4.16 | 4.01 | 4.16 | 4.16 | 0.48% | 4,200 |
| Jul 30, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | 2.73% | 8,300 |
| Jul 29, 2025 | 4.08 | 4.17 | 4.00 | 4.03 | 4.03 | -1.23% | 20,200 |
| Jul 28, 2025 | 4.16 | 4.17 | 4.06 | 4.08 | 4.08 | -3.55% | 16,000 |
| Jul 25, 2025 | 4.15 | 4.23 | 4.05 | 4.23 | 4.23 | 2.67% | 10,900 |
| Jul 24, 2025 | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | -1.44% | 1,000 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.10 | 4.18 | 4.18 | -3.91% | 3,300 |
| Jul 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 21, 2025 | 4.19 | 4.35 | 4.15 | 4.35 | 4.35 | 3.82% | 1,000 |
| Jul 18, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | 200 |
| Jul 17, 2025 | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | -0.72% | 900 |
| Jul 16, 2025 | 4.13 | 4.28 | 4.00 | 4.14 | 4.14 | 0.24% | 5,100 |
| Jul 15, 2025 | 4.12 | 4.37 | 4.12 | 4.13 | 4.13 | -1.67% | 17,700 |
| Jul 14, 2025 | 4.32 | 4.32 | 4.09 | 4.20 | 4.20 | -2.33% | 5,500 |
| Jul 11, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -1.83% | 4,500 |
| Jul 10, 2025 | 4.34 | 4.43 | 4.34 | 4.38 | 4.38 | 0.23% | 4,900 |
| Jul 9, 2025 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -0.46% | 6,000 |
| Jul 8, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -0.23% | 2,700 |
| Jul 7, 2025 | 4.40 | 4.48 | 4.38 | 4.40 | 4.40 | -0.68% | 3,600 |
| Jul 4, 2025 | 4.45 | 4.45 | 4.41 | 4.43 | 4.43 | -3.90% | 10,400 |
| Jul 3, 2025 | 4.48 | 4.68 | 4.40 | 4.61 | 4.61 | 3.83% | 7,200 |
| Jul 2, 2025 | 4.55 | 4.60 | 4.44 | 4.44 | 4.44 | -4.31% | 5,300 |
| Jul 1, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 2.65% | 800 |
| Jun 30, 2025 | 4.63 | 4.64 | 4.52 | 4.52 | 4.52 | -2.80% | 4,500 |
| Jun 27, 2025 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 2.42% | 1,600 |
| Jun 26, 2025 | 4.50 | 4.64 | 4.46 | 4.54 | 4.54 | 1.11% | 9,200 |
| Jun 25, 2025 | 4.46 | 4.50 | 4.44 | 4.49 | 4.49 | 0.90% | 2,400 |
| Jun 24, 2025 | 4.50 | 4.59 | 4.45 | 4.45 | 4.45 | - | 1,900 |
| Jun 23, 2025 | 4.49 | 4.49 | 4.45 | 4.45 | 4.45 | 0.91% | 2,500 |
| Jun 20, 2025 | 4.48 | 4.50 | 4.41 | 4.41 | 4.41 | -1.56% | 4,500 |
| Jun 18, 2025 | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | - | 1,700 |
| Jun 17, 2025 | 4.43 | 4.56 | 4.43 | 4.48 | 4.48 | 0.22% | 900 |
| Jun 16, 2025 | 4.46 | 4.49 | 4.36 | 4.47 | 4.47 | -1.54% | 5,900 |
| Jun 13, 2025 | 4.70 | 4.70 | 4.32 | 4.54 | 4.54 | -4.82% | 10,700 |
| Jun 12, 2025 | 4.50 | 4.86 | 4.50 | 4.77 | 4.77 | 8.66% | 18,974 |
| Jun 11, 2025 | 4.39 | 4.47 | 4.38 | 4.39 | 4.39 | - | 17,846 |
| Jun 10, 2025 | 4.33 | 4.39 | 4.33 | 4.39 | 4.39 | 2.33% | 32,411 |
| Jun 9, 2025 | 4.37 | 4.37 | 4.19 | 4.29 | 4.29 | -1.38% | 3,486 |
| Jun 6, 2025 | 4.25 | 4.38 | 4.19 | 4.35 | 4.35 | -0.68% | 3,589 |
| Jun 5, 2025 | 4.39 | 4.39 | 4.19 | 4.38 | 4.38 | 0.23% | 1,948 |
| Jun 4, 2025 | 4.20 | 4.39 | 4.20 | 4.37 | 4.37 | 4.05% | 4,000 |
| Jun 3, 2025 | 4.37 | 4.39 | 4.14 | 4.20 | 4.20 | -0.47% | 2,359 |
| Jun 2, 2025 | 4.29 | 4.48 | 4.13 | 4.22 | 4.22 | -3.65% | 5,436 |
| May 30, 2025 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | -0.23% | 2,359 |
| May 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 410 |
| May 28, 2025 | 4.39 | 4.39 | 4.29 | 4.39 | 4.39 | - | 2,564 |
| May 27, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 1.39% | 307 |
| May 26, 2025 | 4.45 | 4.45 | 4.30 | 4.33 | 4.33 | 0.23% | 7,179 |
| May 23, 2025 | 4.39 | 4.39 | 4.27 | 4.32 | 4.32 | -0.92% | 2,359 |