Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 4.480
+0.090 (2.05%)
Dec 4, 2025, 4:35 PM GMT-3
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.42 | 4.60 | 4.35 | 4.39 | 4.39 | -0.23% | 27,800 |
| Dec 2, 2025 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 0.46% | 4,700 |
| Dec 1, 2025 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | 0.92% | 6,300 |
| Nov 28, 2025 | 4.36 | 4.38 | 4.27 | 4.34 | 4.34 | 0.23% | 10,200 |
| Nov 27, 2025 | 4.34 | 4.34 | 4.30 | 4.33 | 4.33 | 1.17% | 1,700 |
| Nov 26, 2025 | 4.27 | 4.29 | 4.27 | 4.28 | 4.28 | 0.23% | 6,700 |
| Nov 25, 2025 | 4.38 | 4.38 | 4.27 | 4.27 | 4.27 | 0.95% | 2,700 |
| Nov 24, 2025 | 4.42 | 4.42 | 4.23 | 4.23 | 4.23 | -2.76% | 11,500 |
| Nov 21, 2025 | 4.26 | 4.38 | 4.26 | 4.35 | 4.35 | 2.35% | 2,300 |
| Nov 19, 2025 | 4.29 | 4.29 | 4.24 | 4.25 | 4.25 | 0.47% | 2,100 |
| Nov 18, 2025 | 4.21 | 4.29 | 4.21 | 4.23 | 4.23 | -1.86% | 14,900 |
| Nov 17, 2025 | 4.39 | 4.40 | 4.31 | 4.31 | 4.31 | -0.92% | 13,900 |
| Nov 14, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | 4,400 |
| Nov 13, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.91% | 3,700 |
| Nov 12, 2025 | 4.39 | 4.48 | 4.38 | 4.40 | 4.40 | -0.90% | 6,800 |
| Nov 11, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 1,500 |
| Nov 10, 2025 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | 0.69% | 3,400 |
| Nov 7, 2025 | 4.46 | 4.47 | 4.34 | 4.37 | 4.37 | -0.46% | 7,600 |
| Nov 6, 2025 | 4.48 | 4.49 | 4.39 | 4.39 | 4.39 | -0.23% | 1,800 |
| Nov 5, 2025 | 4.37 | 4.47 | 4.36 | 4.40 | 4.40 | 0.69% | 26,700 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | 0.23% | 3,700 |
| Nov 3, 2025 | 4.51 | 4.51 | 4.36 | 4.36 | 4.36 | -0.46% | 9,400 |
| Oct 31, 2025 | 4.45 | 4.50 | 4.38 | 4.38 | 4.38 | - | 7,400 |
| Oct 30, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | - | 2,800 |
| Oct 29, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.38 | - | 3,000 |
| Oct 28, 2025 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -0.45% | 20,300 |
| Oct 27, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | -0.23% | 3,800 |
| Oct 24, 2025 | 4.47 | 4.53 | 4.41 | 4.41 | 4.41 | -0.90% | 5,600 |
| Oct 23, 2025 | 4.49 | 4.49 | 4.35 | 4.45 | 4.45 | -0.67% | 12,500 |
| Oct 22, 2025 | 4.48 | 4.50 | 4.36 | 4.48 | 4.48 | 1.59% | 5,800 |
| Oct 21, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | -1.78% | 1,400 |
| Oct 20, 2025 | 4.51 | 4.57 | 4.49 | 4.49 | 4.49 | 0.90% | 1,400 |
| Oct 17, 2025 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | 1.14% | 200 |
| Oct 16, 2025 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | -2.87% | 4,400 |
| Oct 15, 2025 | 4.45 | 4.53 | 4.44 | 4.53 | 4.33 | 2.03% | 3,200 |
| Oct 14, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.24 | -0.45% | 17,700 |
| Oct 13, 2025 | 4.47 | 4.55 | 4.46 | 4.46 | 4.26 | - | 3,700 |
| Oct 10, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.26 | -0.45% | 1,400 |
| Oct 9, 2025 | 4.42 | 4.60 | 4.42 | 4.48 | 4.28 | 1.59% | 3,400 |
| Oct 8, 2025 | 4.59 | 4.59 | 4.35 | 4.41 | 4.22 | -2.65% | 10,000 |
| Oct 7, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.33 | -1.09% | 600 |
| Oct 3, 2025 | 4.61 | 4.62 | 4.43 | 4.58 | 4.38 | 0.88% | 13,900 |
| Oct 2, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.34 | - | 2,600 |
| Oct 1, 2025 | 4.55 | 4.63 | 4.54 | 4.54 | 4.34 | - | 9,900 |
| Sep 30, 2025 | 4.54 | 4.70 | 4.54 | 4.54 | 4.34 | 2.71% | 3,400 |
| Sep 29, 2025 | 4.44 | 4.50 | 4.42 | 4.42 | 4.23 | -1.78% | 11,600 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.30 | 1.35% | 900 |
| Sep 25, 2025 | 4.44 | 4.50 | 4.43 | 4.44 | 4.24 | -0.22% | 2,400 |
| Sep 24, 2025 | 4.43 | 4.50 | 4.43 | 4.45 | 4.25 | 0.45% | 6,100 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.43 | 4.43 | 4.23 | -1.56% | 8,400 |