Whirlpool S.A. (BVMF:WHRL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.080
-0.040 (-0.97%)
At close: Jul 25, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.40 | 4.44 | 4.29 | 4.40 | 4.40 | 1.62% | 13,500 |
| Jul 31, 2025 | 4.39 | 4.50 | 4.29 | 4.33 | 4.33 | -0.46% | 17,800 |
| Jul 30, 2025 | 4.24 | 4.40 | 4.21 | 4.35 | 4.35 | 3.82% | 17,300 |
| Jul 29, 2025 | 4.20 | 4.26 | 4.18 | 4.19 | 4.19 | 0.48% | 36,900 |
| Jul 28, 2025 | 4.10 | 4.18 | 4.10 | 4.17 | 4.17 | 2.21% | 14,200 |
| Jul 25, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.97% | 34,200 |
| Jul 24, 2025 | 4.15 | 4.22 | 4.09 | 4.12 | 4.12 | -0.72% | 11,600 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | - | 34,900 |
| Jul 22, 2025 | 4.22 | 4.22 | 4.10 | 4.15 | 4.15 | -0.95% | 25,200 |
| Jul 21, 2025 | 4.23 | 4.23 | 4.11 | 4.19 | 4.19 | 0.48% | 14,700 |
| Jul 18, 2025 | 4.20 | 4.24 | 4.15 | 4.17 | 4.17 | -0.24% | 8,100 |
| Jul 17, 2025 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | 0.72% | 22,600 |
| Jul 16, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 3.23% | 29,500 |
| Jul 15, 2025 | 4.07 | 4.20 | 3.96 | 4.02 | 4.02 | -1.95% | 112,700 |
| Jul 14, 2025 | 4.23 | 4.32 | 4.02 | 4.10 | 4.10 | -2.38% | 206,600 |
| Jul 11, 2025 | 4.34 | 4.37 | 4.18 | 4.20 | 4.20 | -3.23% | 66,600 |
| Jul 10, 2025 | 4.40 | 4.41 | 4.29 | 4.34 | 4.34 | -1.59% | 35,700 |
| Jul 9, 2025 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | - | 6,300 |
| Jul 8, 2025 | 4.36 | 4.49 | 4.36 | 4.41 | 4.41 | - | 21,700 |
| Jul 7, 2025 | 4.53 | 4.54 | 4.40 | 4.41 | 4.41 | -4.13% | 80,300 |
| Jul 4, 2025 | 4.59 | 4.62 | 4.51 | 4.60 | 4.60 | 1.55% | 28,900 |
| Jul 3, 2025 | 4.72 | 4.73 | 4.50 | 4.53 | 4.53 | -3.41% | 153,800 |
| Jul 2, 2025 | 4.90 | 4.90 | 4.69 | 4.69 | 4.69 | -6.01% | 105,400 |
| Jul 1, 2025 | 4.99 | 4.99 | 4.88 | 4.99 | 4.99 | - | 11,000 |
| Jun 30, 2025 | 5.05 | 5.05 | 4.95 | 4.99 | 4.99 | -1.19% | 1,900 |
| Jun 27, 2025 | 5.05 | 5.07 | 4.96 | 5.05 | 5.05 | 1.20% | 8,200 |
| Jun 26, 2025 | 4.95 | 5.00 | 4.88 | 4.99 | 4.99 | 1.22% | 11,300 |
| Jun 25, 2025 | 4.86 | 4.98 | 4.86 | 4.93 | 4.93 | 1.44% | 9,300 |
| Jun 24, 2025 | 4.83 | 4.96 | 4.83 | 4.86 | 4.86 | 0.83% | 6,600 |
| Jun 23, 2025 | 4.72 | 4.99 | 4.71 | 4.82 | 4.82 | 1.47% | 9,600 |
| Jun 20, 2025 | 4.90 | 4.95 | 4.75 | 4.75 | 4.75 | -1.25% | 6,100 |
| Jun 18, 2025 | 4.88 | 4.89 | 4.81 | 4.81 | 4.81 | -1.43% | 5,800 |
| Jun 17, 2025 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | 1.24% | 2,700 |
| Jun 16, 2025 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -2.63% | 8,300 |
| Jun 13, 2025 | 5.05 | 5.08 | 4.90 | 4.95 | 4.95 | -4.44% | 40,200 |
| Jun 12, 2025 | 5.09 | 5.18 | 5.08 | 5.18 | 5.05 | 1.97% | 40,600 |
| Jun 11, 2025 | 5.05 | 5.10 | 5.00 | 5.08 | 4.95 | 1.60% | 31,400 |
| Jun 10, 2025 | 5.00 | 5.07 | 4.95 | 5.00 | 4.87 | 1.01% | 18,000 |
| Jun 9, 2025 | 4.99 | 4.99 | 4.85 | 4.95 | 4.82 | 0.81% | 6,800 |
| Jun 6, 2025 | 5.00 | 5.10 | 4.78 | 4.91 | 4.78 | 1.03% | 28,300 |
| Jun 5, 2025 | 4.81 | 5.01 | 4.81 | 4.86 | 4.73 | - | 9,500 |
| Jun 4, 2025 | 4.98 | 4.98 | 4.76 | 4.86 | 4.73 | -2.41% | 33,700 |
| Jun 3, 2025 | 4.75 | 5.01 | 4.73 | 4.98 | 4.85 | 2.89% | 26,300 |
| Jun 2, 2025 | 4.89 | 4.89 | 4.73 | 4.84 | 4.71 | -0.82% | 3,000 |
| May 30, 2025 | 4.86 | 4.89 | 4.81 | 4.88 | 4.75 | - | 1,500 |
| May 29, 2025 | 4.90 | 4.90 | 4.81 | 4.88 | 4.75 | 1.24% | 2,000 |
| May 28, 2025 | 4.82 | 4.90 | 4.81 | 4.82 | 4.70 | -0.21% | 5,200 |
| May 27, 2025 | 4.90 | 4.90 | 4.80 | 4.83 | 4.70 | -1.43% | 2,000 |
| May 26, 2025 | 4.79 | 4.93 | 4.70 | 4.90 | 4.77 | 0.20% | 9,900 |
| May 23, 2025 | 4.81 | 4.92 | 4.79 | 4.89 | 4.76 | 1.45% | 7,500 |