Whirlpool S.A. (BVMF:WHRL4)
Brazil · Delayed Price · Currency is BRL 3.900
-0.020 (-0.51%)
Aug 14, 2026, 3:58 PM GMT-3
Whirlpool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | -0.51% | 6,900 |
| Aug 13, 2026 | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | 0.51% | 4,200 |
| Aug 12, 2026 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | -0.26% | 13,200 |
| Aug 11, 2026 | 3.91 | 3.91 | 3.88 | 3.91 | 3.91 | - | 8,400 |
| Aug 10, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.76% | 12,700 |
| Aug 7, 2026 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | -0.25% | 5,400 |
| Aug 6, 2026 | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | -0.25% | 12,300 |
| Aug 5, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.25% | 1,600 |
| Aug 4, 2026 | 3.97 | 4.00 | 3.95 | 3.95 | 3.95 | -0.50% | 8,700 |
| Aug 3, 2026 | 4.00 | 4.00 | 3.96 | 3.97 | 3.97 | -0.75% | 12,100 |
| Jul 31, 2026 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | 1.01% | 8,300 |
| Jul 30, 2026 | 4.00 | 4.03 | 3.96 | 3.96 | 3.96 | -0.75% | 9,000 |
| Jul 29, 2026 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | - | 3,600 |
| Jul 28, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.76% | 800 |
| Jul 27, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | - | 4,000 |
| Jul 24, 2026 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.75% | 4,300 |
| Jul 23, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | 0.25% | 3,600 |
| Jul 22, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | -0.50% | 13,300 |
| Jul 21, 2026 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | - | 9,800 |
| Jul 20, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 3,000 |
| Jul 17, 2026 | 4.04 | 4.06 | 3.99 | 3.99 | 3.99 | -0.99% | 7,000 |
| Jul 16, 2026 | 4.03 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 2,600 |
| Jul 15, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | - | 1,500 |
| Jul 14, 2026 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | 0.25% | 15,100 |
| Jul 13, 2026 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | -0.25% | 1,600 |
| Jul 10, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 1.50% | 5,900 |
| Jul 9, 2026 | 3.97 | 4.07 | 3.96 | 3.99 | 3.99 | 0.50% | 7,100 |
| Jul 8, 2026 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | 0.25% | 4,600 |
| Jul 7, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -0.25% | 1,800 |
| Jul 6, 2026 | 3.98 | 4.00 | 3.97 | 3.97 | 3.97 | -0.75% | 3,400 |
| Jul 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -0.25% | 1,800 |
| Jul 2, 2026 | 4.03 | 4.03 | 3.98 | 4.01 | 4.01 | 0.50% | 1,000 |
| Jul 1, 2026 | 3.97 | 4.02 | 3.97 | 3.99 | 3.99 | 0.25% | 3,500 |
| Jun 30, 2026 | 4.03 | 4.03 | 3.93 | 3.98 | 3.98 | -0.50% | 6,800 |
| Jun 29, 2026 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | -1.23% | 15,400 |
| Jun 26, 2026 | 4.03 | 4.05 | 3.97 | 4.05 | 4.05 | 0.50% | 4,000 |
| Jun 25, 2026 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | -0.25% | 5,700 |
| Jun 24, 2026 | 4.04 | 4.04 | 3.99 | 4.04 | 4.04 | 0.25% | 3,100 |
| Jun 23, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.00% | 2,300 |
| Jun 22, 2026 | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.50% | 6,100 |
| Jun 19, 2026 | 4.03 | 4.05 | 4.01 | 4.01 | 4.01 | -1.23% | 2,800 |
| Jun 18, 2026 | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | - | 2,800 |
| Jun 17, 2026 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 2,200 |
| Jun 16, 2026 | 4.06 | 4.11 | 4.01 | 4.02 | 4.02 | -1.23% | 36,300 |
| Jun 15, 2026 | 4.05 | 4.07 | 4.01 | 4.07 | 4.07 | 0.25% | 35,000 |
| Jun 12, 2026 | 4.00 | 4.06 | 3.99 | 4.06 | 4.06 | 1.50% | 5,000 |
| Jun 11, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | -0.25% | 3,600 |
| Jun 10, 2026 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | 0.25% | 3,500 |
| Jun 9, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | 0.25% | 11,300 |
| Jun 8, 2026 | 3.99 | 4.03 | 3.99 | 3.99 | 3.99 | 0.25% | 2,900 |