Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 3.690
-0.170 (-4.40%)
Aug 10, 2026, 3:40 PM GMT-3
BVMF:WHRL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 700 |
| Jul 10, 2026 | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | 0.52% | 1,700 |
| Jul 9, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | 0.26% | 1,000 |
| Jul 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.27% | 100 |
| Jul 7, 2026 | 3.95 | 3.99 | 3.84 | 3.98 | 3.98 | 0.25% | 700 |
| Jul 6, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | 3.66% | 300 |
| Jul 3, 2026 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -3.04% | 1,100 |
| Jul 2, 2026 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.54% | 2,000 |
| Jul 1, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 0.78% | 800 |
| Jun 30, 2026 | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | 1.05% | 900 |
| Jun 29, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 2,400 |
| Jun 26, 2026 | 3.87 | 3.92 | 3.87 | 3.90 | 3.90 | 0.78% | 1,300 |
| Jun 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 600 |
| Jun 24, 2026 | 3.93 | 3.93 | 3.86 | 3.88 | 3.88 | -1.27% | 2,000 |
| Jun 23, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.76% | 400 |
| Jun 22, 2026 | 3.96 | 3.96 | 3.93 | 3.96 | 3.96 | - | 700 |
| Jun 19, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 1.28% | 800 |
| Jun 18, 2026 | 3.97 | 3.97 | 3.91 | 3.91 | 3.91 | -1.01% | 600 |
| Jun 17, 2026 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | -0.75% | 3,200 |
| Jun 16, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | -0.25% | 1,400 |
| Jun 15, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 1.53% | 1,700 |
| Jun 12, 2026 | 3.92 | 3.94 | 3.92 | 3.93 | 3.93 | - | 1,400 |
| Jun 11, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 2.61% | 1,000 |
| Jun 10, 2026 | 3.85 | 3.92 | 3.82 | 3.83 | 3.83 | -0.78% | 1,800 |
| Jun 9, 2026 | 3.92 | 3.92 | 3.85 | 3.86 | 3.86 | -1.78% | 400 |
| Jun 8, 2026 | 3.78 | 3.93 | 3.78 | 3.93 | 3.93 | 1.81% | 1,200 |
| Jun 5, 2026 | 3.93 | 3.94 | 3.86 | 3.86 | 3.86 | -1.53% | 3,400 |
| Jun 3, 2026 | 3.92 | 3.96 | 3.92 | 3.92 | 3.92 | -0.25% | 1,400 |
| 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 |