Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 3.960
+0.030 (0.76%)
Jun 3, 2026, 1:24 PM GMT-3
BVMF:WHRL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.51% | 1,700 |
| Jun 1, 2026 | 3.91 | 4.00 | 3.91 | 3.91 | 3.91 | -2.01% | 3,700 |
| May 29, 2026 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | - | 800 |
| May 28, 2026 | 3.84 | 3.99 | 3.84 | 3.99 | 3.99 | -1.72% | 1,200 |
| May 27, 2026 | 3.90 | 4.06 | 3.85 | 4.06 | 4.06 | 4.10% | 4,700 |
| May 26, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | - | 1,200 |
| May 25, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 3,600 |
| May 22, 2026 | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -3.96% | 2,700 |
| May 21, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 4.12% | 1,100 |
| May 20, 2026 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 0.52% | 2,100 |
| May 19, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 2,800 |
| May 18, 2026 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | -0.51% | 800 |
| May 15, 2026 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | 0.51% | 1,600 |
| May 14, 2026 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | -1.76% | 4,000 |
| May 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 400 |
| May 12, 2026 | 3.93 | 3.97 | 3.92 | 3.97 | 3.97 | 1.02% | 3,600 |
| May 11, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -1.50% | 2,100 |
| May 8, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 0.76% | 1,600 |
| May 7, 2026 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | -1.74% | 12,900 |
| May 6, 2026 | 4.03 | 4.03 | 4.01 | 4.03 | 4.03 | - | 4,900 |
| May 5, 2026 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 0.75% | 4,200 |
| May 4, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 1,700 |
| Apr 30, 2026 | 4.01 | 4.07 | 4.01 | 4.02 | 4.02 | 0.25% | 1,200 |
| Apr 29, 2026 | 4.03 | 4.07 | 4.01 | 4.01 | 4.01 | -0.25% | 3,100 |
| Apr 28, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | 0.22% | 7,300 |
| Apr 27, 2026 | 4.05 | 4.13 | 4.05 | 4.05 | 4.01 | -0.25% | 2,300 |
| Apr 24, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.02 | -0.25% | 3,100 |
| Apr 23, 2026 | 4.11 | 4.13 | 4.07 | 4.07 | 4.03 | -2.63% | 2,700 |
| Apr 22, 2026 | 4.07 | 4.20 | 4.05 | 4.18 | 4.14 | 2.20% | 13,900 |
| Apr 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.05 | - | 2,100 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.05 | 0.49% | 1,400 |
| Apr 16, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.03 | -0.25% | 1,000 |
| Apr 15, 2026 | 4.09 | 4.10 | 4.08 | 4.08 | 4.04 | - | 1,900 |
| Apr 14, 2026 | 4.11 | 4.12 | 4.08 | 4.08 | 4.04 | -1.21% | 2,200 |
| Apr 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | 2.48% | 200 |
| Apr 10, 2026 | 4.02 | 4.08 | 4.02 | 4.03 | 3.99 | 0.50% | 11,500 |
| Apr 9, 2026 | 4.00 | 4.04 | 4.00 | 4.01 | 3.97 | 0.25% | 8,800 |
| Apr 8, 2026 | 4.00 | 4.07 | 4.00 | 4.00 | 3.96 | - | 12,000 |
| Apr 7, 2026 | 4.02 | 4.07 | 3.96 | 4.00 | 3.96 | -0.50% | 11,400 |
| Apr 6, 2026 | 4.07 | 4.13 | 4.02 | 4.02 | 3.98 | - | 4,500 |
| Apr 2, 2026 | 4.04 | 4.07 | 4.02 | 4.02 | 3.98 | -1.95% | 6,500 |
| Apr 1, 2026 | 4.14 | 4.14 | 4.03 | 4.10 | 4.06 | 1.49% | 3,600 |
| Mar 31, 2026 | 4.15 | 4.15 | 4.03 | 4.04 | 4.00 | 1.25% | 4,200 |
| Mar 30, 2026 | 4.08 | 4.09 | 3.99 | 3.99 | 3.95 | 0.76% | 7,700 |
| Mar 27, 2026 | 4.15 | 4.18 | 3.96 | 3.96 | 3.92 | -3.88% | 22,000 |
| Mar 26, 2026 | 4.17 | 4.20 | 4.12 | 4.12 | 4.08 | -1.44% | 4,600 |
| Mar 25, 2026 | 4.16 | 4.19 | 4.15 | 4.18 | 4.14 | - | 3,900 |
| Mar 24, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.14 | - | 5,600 |
| Mar 23, 2026 | 4.13 | 4.21 | 4.13 | 4.18 | 4.14 | 1.21% | 7,000 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.07 | 4.13 | 4.09 | - | 9,900 |