Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 4.330
0.00 (0.00%)
Mar 9, 2026, 3:40 PM GMT-3
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | - | 2,100 |
| Mar 6, 2026 | 4.36 | 4.39 | 4.33 | 4.33 | 4.33 | - | 1,300 |
| Mar 5, 2026 | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -2.04% | 1,100 |
| Mar 4, 2026 | 4.35 | 4.42 | 4.34 | 4.42 | 4.42 | 2.08% | 700 |
| Mar 3, 2026 | 4.36 | 4.45 | 4.32 | 4.33 | 4.33 | -1.59% | 9,500 |
| Mar 2, 2026 | 4.36 | 4.40 | 4.33 | 4.40 | 4.40 | 1.38% | 1,400 |
| Feb 27, 2026 | 4.33 | 4.40 | 4.33 | 4.34 | 4.34 | 0.23% | 6,000 |
| Feb 26, 2026 | 4.41 | 4.44 | 4.30 | 4.33 | 4.33 | -1.81% | 16,500 |
| Feb 25, 2026 | 4.41 | 4.45 | 4.39 | 4.41 | 4.41 | -0.90% | 11,200 |
| Feb 24, 2026 | 4.45 | 4.60 | 4.45 | 4.45 | 4.45 | - | 10,400 |
| Feb 23, 2026 | 4.44 | 4.52 | 4.44 | 4.45 | 4.45 | -1.33% | 18,600 |
| Feb 20, 2026 | 4.39 | 4.51 | 4.35 | 4.51 | 4.51 | 1.58% | 29,200 |
| Feb 19, 2026 | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | - | 15,400 |
| Feb 18, 2026 | 4.34 | 4.44 | 4.33 | 4.44 | 4.44 | 1.37% | 1,800 |
| Feb 13, 2026 | 4.35 | 4.45 | 4.35 | 4.38 | 4.38 | 1.15% | 6,300 |
| Feb 12, 2026 | 4.39 | 4.39 | 4.33 | 4.33 | 4.33 | -1.14% | 3,300 |
| Feb 11, 2026 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | -0.45% | 2,500 |
| Feb 10, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | - | 2,600 |
| Feb 9, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | - | 1,600 |
| Feb 6, 2026 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | 0.23% | 1,400 |
| Feb 5, 2026 | 4.40 | 4.50 | 4.37 | 4.39 | 4.39 | 0.46% | 3,600 |
| Feb 4, 2026 | 4.49 | 4.49 | 4.36 | 4.37 | 4.37 | -1.58% | 4,000 |
| Feb 3, 2026 | 4.41 | 4.47 | 4.41 | 4.44 | 4.44 | 0.23% | 1,300 |
| Feb 2, 2026 | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | -0.45% | 500 |
| Jan 30, 2026 | 4.47 | 4.47 | 4.41 | 4.45 | 4.45 | -0.45% | 700 |
| Jan 29, 2026 | 4.38 | 4.47 | 4.35 | 4.47 | 4.47 | -0.67% | 1,100 |
| Jan 28, 2026 | 4.40 | 4.50 | 4.38 | 4.50 | 4.50 | 2.27% | 1,900 |
| Jan 27, 2026 | 4.38 | 4.59 | 4.38 | 4.40 | 4.40 | 1.15% | 400 |
| Jan 26, 2026 | 4.34 | 4.64 | 4.32 | 4.35 | 4.35 | - | 26,400 |
| Jan 23, 2026 | 4.34 | 4.35 | 4.30 | 4.35 | 4.35 | - | 6,200 |
| Jan 22, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 0.23% | 700 |
| Jan 21, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 1.40% | 3,800 |
| Jan 20, 2026 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | -0.70% | 900 |
| Jan 19, 2026 | 4.28 | 4.32 | 4.26 | 4.31 | 4.31 | -0.23% | 1,100 |
| Jan 16, 2026 | 4.26 | 4.33 | 4.26 | 4.32 | 4.32 | 1.41% | 2,900 |
| Jan 15, 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | -0.47% | 2,000 |
| Jan 14, 2026 | 4.34 | 4.34 | 4.27 | 4.28 | 4.28 | -1.61% | 1,900 |
| Jan 13, 2026 | 4.35 | 4.36 | 4.32 | 4.35 | 4.35 | -0.23% | 2,300 |
| Jan 12, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | 3,300 |
| Jan 9, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.70% | 4,000 |
| Jan 8, 2026 | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | 0.94% | 400 |
| Jan 7, 2026 | 4.27 | 4.34 | 4.27 | 4.27 | 4.27 | - | 5,300 |
| Jan 6, 2026 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -0.70% | 6,000 |
| Jan 5, 2026 | 4.29 | 4.36 | 4.28 | 4.30 | 4.30 | 0.23% | 5,400 |
| Jan 2, 2026 | 4.40 | 4.58 | 4.25 | 4.29 | 4.29 | -2.05% | 11,800 |
| Dec 30, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 1.86% | 200 |
| Dec 29, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | 4,400 |
| Dec 26, 2025 | 4.36 | 4.36 | 4.35 | 4.36 | 4.36 | 0.23% | 700 |
| Dec 23, 2025 | 4.34 | 4.35 | 4.31 | 4.35 | 4.35 | 1.16% | 4,900 |
| Dec 22, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | - | 1,400 |