Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 3.950
+0.020 (0.51%)
May 12, 2026, 2:56 PM GMT-3
BVMF:WHRL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | - | -1.50% | 1,700 |
| 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 | -0.74% | 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 |
| Mar 19, 2026 | 4.22 | 4.22 | 4.12 | 4.13 | 4.09 | -1.20% | 4,900 |
| Mar 18, 2026 | 4.22 | 4.25 | 4.18 | 4.18 | 4.14 | -0.48% | 8,500 |
| Mar 17, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.16 | -0.24% | 6,700 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.17 | -3.22% | 11,300 |
| Mar 13, 2026 | 4.26 | 4.35 | 4.20 | 4.35 | 4.31 | 3.57% | 4,800 |
| Mar 12, 2026 | 4.33 | 4.33 | 4.20 | 4.20 | 4.16 | -2.78% | 7,700 |
| Mar 11, 2026 | 4.38 | 4.40 | 4.32 | 4.32 | 4.28 | -0.69% | 3,300 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | 0.46% | 800 |
| Mar 9, 2026 | 4.33 | 4.35 | 4.30 | 4.33 | 4.29 | - | 2,100 |
| Mar 6, 2026 | 4.36 | 4.39 | 4.33 | 4.33 | 4.29 | - | 1,300 |
| Mar 5, 2026 | 4.42 | 4.42 | 4.33 | 4.33 | 4.29 | -2.04% | 1,100 |
| Mar 4, 2026 | 4.35 | 4.42 | 4.34 | 4.42 | 4.38 | 2.08% | 700 |
| Mar 3, 2026 | 4.36 | 4.45 | 4.32 | 4.33 | 4.29 | -1.59% | 9,500 |
| Mar 2, 2026 | 4.36 | 4.40 | 4.33 | 4.40 | 4.36 | 1.38% | 1,400 |
| Feb 27, 2026 | 4.33 | 4.40 | 4.33 | 4.34 | 4.30 | 0.23% | 6,000 |
| Feb 26, 2026 | 4.41 | 4.44 | 4.30 | 4.33 | 4.29 | -1.81% | 16,500 |