Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 3.500
+0.020 (0.57%)
Sep 23, 2026, 9:31 PM GMT-3
BVMF:WHRL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | - | - | 1,000 |
| Sep 23, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | 1,400 |
| Sep 22, 2026 | 3.48 | 3.58 | 3.48 | 3.48 | 3.48 | 0.29% | 4,100 |
| Sep 21, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | -0.86% | 2,200 |
| Sep 18, 2026 | 3.50 | 3.53 | 3.50 | 3.50 | 3.50 | - | 3,200 |
| Sep 17, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -2.23% | 1,200 |
| Sep 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.17% | 100 |
| Sep 15, 2026 | 3.49 | 3.58 | 3.47 | 3.47 | 3.47 | -0.57% | 3,100 |
| Sep 14, 2026 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -0.29% | 4,900 |
| Sep 11, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.51% | 8,600 |
| Sep 10, 2026 | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | -1.10% | 2,500 |
| Sep 9, 2026 | 3.55 | 3.63 | 3.54 | 3.63 | 3.63 | 2.25% | 900 |
| Sep 8, 2026 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -3.27% | 12,600 |
| Sep 4, 2026 | 3.69 | 3.69 | 3.55 | 3.67 | 3.67 | - | 3,600 |
| Sep 3, 2026 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | 0.82% | 400 |
| Sep 2, 2026 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | -0.27% | 3,000 |
| Sep 1, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 0.27% | 400 |
| Aug 31, 2026 | 3.62 | 3.73 | 3.62 | 3.64 | 3.64 | 0.55% | 4,700 |
| Aug 28, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | 4.32% | 4,400 |
| Aug 27, 2026 | 3.53 | 3.54 | 3.47 | 3.47 | 3.47 | -1.70% | 2,200 |
| Aug 26, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | - | 200 |
| Aug 25, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | 0.86% | 1,400 |
| Aug 24, 2026 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | -0.57% | 1,600 |
| Aug 21, 2026 | 3.54 | 3.54 | 3.47 | 3.52 | 3.52 | 2.03% | 600 |
| Aug 20, 2026 | 3.48 | 3.50 | 3.45 | 3.45 | 3.45 | -2.54% | 3,700 |
| Aug 19, 2026 | 3.54 | 3.58 | 3.48 | 3.54 | 3.54 | 2.31% | 4,300 |
| Aug 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | 200 |
| Aug 17, 2026 | 3.57 | 3.57 | 3.45 | 3.52 | 3.52 | 0.57% | 6,900 |
| Aug 14, 2026 | 3.59 | 3.59 | 3.49 | 3.50 | 3.50 | -2.51% | 6,200 |
| Aug 13, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 0.56% | 2,800 |
| Aug 12, 2026 | 3.54 | 3.74 | 3.54 | 3.57 | 3.57 | 2.00% | 3,900 |
| Aug 11, 2026 | 3.76 | 3.77 | 3.50 | 3.50 | 3.50 | -5.15% | 9,600 |
| Aug 10, 2026 | 3.86 | 3.86 | 3.69 | 3.69 | 3.69 | -4.40% | 7,800 |
| Aug 7, 2026 | 3.72 | 3.86 | 3.71 | 3.86 | 3.86 | -0.52% | 3,600 |
| Aug 5, 2026 | 3.81 | 3.88 | 3.71 | 3.88 | 3.88 | -1.02% | 5,400 |
| Aug 3, 2026 | 3.72 | 3.92 | 3.70 | 3.92 | 3.92 | 4.53% | 7,200 |
| Jul 31, 2026 | 3.82 | 3.82 | 3.61 | 3.75 | 3.75 | -3.10% | 5,100 |
| Jul 30, 2026 | 3.87 | 3.91 | 3.87 | 3.87 | 3.87 | - | 500 |
| Jul 29, 2026 | 3.87 | 3.87 | 3.84 | 3.87 | 3.87 | -1.28% | 800 |
| Jul 28, 2026 | 3.94 | 3.95 | 3.87 | 3.92 | 3.92 | -0.76% | 1,800 |
| Jul 27, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 1.80% | 1,300 |
| Jul 24, 2026 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | -1.52% | 1,800 |
| Jul 23, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -3.67% | 400 |
| Jul 22, 2026 | 3.90 | 4.15 | 3.90 | 4.09 | 4.09 | 5.14% | 3,200 |
| Jul 21, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | - | 300 |
| Jul 20, 2026 | 3.83 | 3.90 | 3.81 | 3.89 | 3.89 | 0.52% | 1,200 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -1.02% | 1,500 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | 100 |
| Jul 15, 2026 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | 0.78% | 800 |
| Jul 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 700 |