Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 3.160
-0.010 (-0.32%)
Nov 9, 2026, 3:02 PM GMT-3
BVMF:WHRL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.14 | 3.25 | 3.14 | 3.16 | 3.16 | -0.32% | 1,200 |
| Nov 6, 2026 | 3.20 | 3.27 | 3.08 | 3.17 | 3.17 | -3.65% | 6,500 |
| Nov 5, 2026 | 3.36 | 3.36 | 3.08 | 3.29 | 3.29 | 3.13% | 2,000 |
| Nov 4, 2026 | 3.13 | 3.39 | 3.13 | 3.19 | 3.19 | 0.31% | 3,300 |
| Nov 3, 2026 | 3.35 | 3.42 | 3.14 | 3.18 | 3.18 | -0.93% | 2,800 |
| Oct 30, 2026 | 3.35 | 3.46 | 3.21 | 3.21 | 3.21 | -4.18% | 6,700 |
| Oct 29, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -4.29% | 400 |
| Oct 28, 2026 | 3.52 | 3.52 | 3.34 | 3.50 | 3.50 | -1.13% | 3,600 |
| Oct 27, 2026 | 3.54 | 3.85 | 3.34 | 3.54 | 3.54 | -0.84% | 1,600 |
| Oct 26, 2026 | 3.65 | 3.69 | 3.22 | 3.57 | 3.57 | -3.51% | 19,400 |
| Oct 23, 2026 | 3.76 | 3.86 | 3.66 | 3.70 | 3.70 | -4.39% | 7,700 |
| Oct 22, 2026 | 3.76 | 3.88 | 3.75 | 3.87 | 3.87 | -0.51% | 9,100 |
| Oct 21, 2026 | 3.88 | 3.94 | 3.74 | 3.89 | 3.89 | - | 1,400 |
| Oct 20, 2026 | 3.70 | 3.90 | 3.60 | 3.89 | 3.89 | 5.14% | 7,900 |
| Oct 19, 2026 | 3.72 | 3.72 | 3.59 | 3.70 | 3.70 | 1.09% | 1,000 |
| Oct 16, 2026 | 3.64 | 3.82 | 3.59 | 3.66 | 3.66 | 1.10% | 2,400 |
| Oct 15, 2026 | 3.57 | 3.79 | 3.53 | 3.62 | 3.62 | -0.55% | 4,100 |
| Oct 14, 2026 | 3.90 | 3.94 | 3.64 | 3.64 | 3.64 | -0.82% | 8,600 |
| Oct 13, 2026 | 3.78 | 3.94 | 3.67 | 3.67 | 3.67 | -2.91% | 5,400 |
| Oct 9, 2026 | 3.81 | 3.81 | 3.65 | 3.78 | 3.78 | 4.71% | 3,100 |
| Oct 8, 2026 | 3.59 | 3.97 | 3.57 | 3.61 | 3.61 | 2.56% | 13,600 |
| Oct 7, 2026 | 3.59 | 3.59 | 3.48 | 3.52 | 3.52 | 0.86% | 9,600 |
| Oct 6, 2026 | 3.45 | 3.60 | 3.36 | 3.49 | 3.49 | -0.29% | 16,900 |
| Oct 5, 2026 | 3.38 | 3.51 | 3.38 | 3.50 | 3.50 | 4.79% | 15,200 |
| Oct 2, 2026 | 3.39 | 3.39 | 3.31 | 3.34 | 3.34 | 0.60% | 900 |
| Oct 1, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -2.92% | 9,000 |
| Sep 30, 2026 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | 0.59% | 1,600 |
| Sep 29, 2026 | 3.40 | 3.43 | 3.39 | 3.40 | 3.40 | -1.45% | 1,500 |
| Sep 28, 2026 | 3.48 | 3.48 | 3.31 | 3.45 | 3.45 | -1.71% | 8,100 |
| Sep 25, 2026 | 3.51 | 3.58 | 3.51 | 3.51 | 3.51 | 0.29% | 2,200 |
| Sep 23, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | 1,000 |
| 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 |