Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 4.380
-0.020 (-0.45%)
Nov 13, 2025, 3:56 PM GMT-3
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 1,700 |
| Nov 12, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| 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 | - | 3,400 |
| Oct 28, 2025 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -0.45% | 23,000 |
| Oct 27, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | -0.23% | 4,500 |
| 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% | 14,000 |
| 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% | 1,500 |
| 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% | 4,600 |
| Oct 15, 2025 | 4.45 | 4.53 | 4.44 | 4.53 | 4.33 | 2.03% | 3,300 |
| 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 | - | 3,800 |
| 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% | 11,100 |
| Oct 7, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.33 | -1.09% | 900 |
| Oct 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.38 | - | - |
| Oct 3, 2025 | 4.61 | 4.62 | 4.43 | 4.58 | 4.38 | 0.88% | 14,100 |
| 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% | 3,400 |
| 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 |
| Sep 22, 2025 | 4.54 | 4.54 | 4.47 | 4.50 | 4.30 | -1.10% | 1,600 |
| Sep 19, 2025 | 4.56 | 4.63 | 4.35 | 4.55 | 4.35 | 2.25% | 3,300 |
| Sep 18, 2025 | 4.56 | 4.61 | 4.45 | 4.45 | 4.25 | -1.11% | 7,000 |
| Sep 17, 2025 | 4.52 | 4.52 | 4.46 | 4.50 | 4.30 | - | 4,000 |
| Sep 16, 2025 | 4.48 | 4.60 | 4.47 | 4.50 | 4.30 | 0.90% | 5,500 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.46 | 4.46 | 4.26 | -0.45% | 3,000 |
| Sep 12, 2025 | 4.64 | 4.65 | 4.48 | 4.48 | 4.28 | -1.54% | 4,300 |
| Sep 11, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | 4.35 | -1.52% | 3,700 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.42 | 0.87% | 1,800 |
| Sep 9, 2025 | 4.46 | 4.64 | 4.46 | 4.58 | 4.38 | -1.51% | 1,500 |
| Sep 8, 2025 | 4.56 | 4.65 | 4.27 | 4.65 | 4.45 | -0.85% | 5,100 |
| Sep 5, 2025 | 4.65 | 4.88 | 4.65 | 4.69 | 4.40 | 0.86% | 21,000 |