Whirlpool S.A. WHRL3
BMFBOVESPA · Brazil · Consumer Durables
BRL 3.32-0.10 (-2.92%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 3.42 | +0.59% | BRL 3.45 | BRL 3.45 | BRL 3.40 | 1.70K |
| 2026-09-29 | BRL 3.40 | -1.45% | BRL 3.40 | BRL 3.43 | BRL 3.39 | 1.50K |
| 2026-09-28 | BRL 3.45 | -1.71% | BRL 3.48 | BRL 3.48 | BRL 3.31 | 8.10K |
| 2026-09-25 | BRL 3.51 | +0.29% | BRL 3.51 | BRL 3.58 | BRL 3.51 | 2.20K |
| 2026-09-24 | BRL 3.50 | 0.00% | BRL 3.50 | BRL 3.50 | BRL 3.50 | 0 |
| 2026-09-23 | BRL 3.50 | +0.57% | BRL 3.48 | BRL 3.54 | BRL 3.48 | 1.40K |
| 2026-09-22 | BRL 3.48 | +0.29% | BRL 3.48 | BRL 3.58 | BRL 3.48 | 4.10K |
| 2026-09-21 | BRL 3.47 | -0.86% | BRL 3.50 | BRL 3.51 | BRL 3.47 | 2.20K |
| 2026-09-18 | BRL 3.50 | 0.00% | BRL 3.50 | BRL 3.53 | BRL 3.50 | 3.20K |
| 2026-09-17 | BRL 3.50 | -2.23% | BRL 3.51 | BRL 3.51 | BRL 3.50 | 1.20K |
| 2026-09-16 | BRL 3.58 | +3.17% | BRL 3.58 | BRL 3.58 | BRL 3.58 | 100 |
| 2026-09-15 | BRL 3.47 | -0.57% | BRL 3.49 | BRL 3.58 | BRL 3.47 | 3.10K |
| 2026-09-14 | BRL 3.49 | -0.29% | BRL 3.55 | BRL 3.55 | BRL 3.45 | 5.80K |
| 2026-09-11 | BRL 3.50 | -2.51% | BRL 3.59 | BRL 3.59 | BRL 3.50 | 8.60K |
| 2026-09-10 | BRL 3.59 | -1.10% | BRL 3.65 | BRL 3.65 | BRL 3.55 | 2.50K |
| 2026-09-09 | BRL 3.63 | +2.25% | BRL 3.55 | BRL 3.63 | BRL 3.54 | 900 |
| 2026-09-08 | BRL 3.55 | -3.27% | BRL 3.70 | BRL 3.70 | BRL 3.50 | 13.90K |
| 2026-09-04 | BRL 3.67 | 0.00% | BRL 3.69 | BRL 3.69 | BRL 3.55 | 3.60K |
| 2026-09-03 | BRL 3.67 | +0.82% | BRL 3.68 | BRL 3.68 | BRL 3.67 | 400 |
| 2026-09-02 | BRL 3.64 | -0.27% | BRL 3.63 | BRL 3.65 | BRL 3.63 | 3.00K |
| 2026-09-01 | BRL 3.65 | +0.27% | BRL 3.64 | BRL 3.65 | BRL 3.64 | 400 |
| 2026-08-31 | BRL 3.64 | +0.55% | BRL 3.62 | BRL 3.73 | BRL 3.62 | 4.70K |
| 2026-08-28 | BRL 3.62 | +4.32% | BRL 3.67 | BRL 3.67 | BRL 3.62 | 4.40K |
| 2026-08-27 | BRL 3.47 | -1.70% | BRL 3.53 | BRL 3.54 | BRL 3.47 | 2.20K |
| 2026-08-26 | BRL 3.53 | 0.00% | BRL 3.55 | BRL 3.55 | BRL 3.53 | 200 |
| 2026-08-25 | BRL 3.53 | +0.86% | BRL 3.46 | BRL 3.53 | BRL 3.46 | 2.90K |
| 2026-08-24 | BRL 3.50 | -0.57% | BRL 3.50 | BRL 3.53 | BRL 3.47 | 1.60K |
| 2026-08-21 | BRL 3.52 | +2.03% | BRL 3.54 | BRL 3.54 | BRL 3.47 | 600 |
| 2026-08-20 | BRL 3.45 | -2.54% | BRL 3.48 | BRL 3.50 | BRL 3.45 | 3.70K |
| 2026-08-19 | BRL 3.54 | +2.31% | BRL 3.54 | BRL 3.58 | BRL 3.48 | 4.30K |
| 2026-08-18 | BRL 3.46 | -1.70% | BRL 3.46 | BRL 3.46 | BRL 3.46 | 200 |
| 2026-08-17 | BRL 3.52 | +0.57% | BRL 3.57 | BRL 3.57 | BRL 3.45 | 6.90K |
| 2026-08-14 | BRL 3.50 | -2.51% | BRL 3.59 | BRL 3.59 | BRL 3.49 | 6.20K |
| 2026-08-13 | BRL 3.59 | +0.56% | BRL 3.54 | BRL 3.59 | BRL 3.54 | 2.80K |
| 2026-08-12 | BRL 3.57 | +2.00% | BRL 3.54 | BRL 3.74 | BRL 3.54 | 3.90K |
| 2026-08-11 | BRL 3.50 | -5.15% | BRL 3.76 | BRL 3.77 | BRL 3.50 | 26.80K |
| 2026-08-10 | BRL 3.69 | -4.40% | BRL 3.86 | BRL 3.86 | BRL 3.69 | 8.30K |
| 2026-08-07 | BRL 3.86 | -0.52% | BRL 3.72 | BRL 3.86 | BRL 3.71 | 3.60K |
| 2026-08-06 | BRL 3.88 | 0.00% | BRL 3.88 | BRL 3.88 | BRL 3.88 | 0 |
| 2026-08-05 | BRL 3.88 | -1.02% | BRL 3.81 | BRL 3.88 | BRL 3.71 | 5.50K |
| 2026-08-04 | BRL 3.92 | 0.00% | BRL 3.92 | BRL 3.92 | BRL 3.92 | 0 |
| 2026-08-03 | BRL 3.92 | +4.53% | BRL 3.72 | BRL 3.92 | BRL 3.70 | 7.20K |
| 2026-07-31 | BRL 3.75 | -3.10% | BRL 3.82 | BRL 3.82 | BRL 3.61 | 5.10K |
| 2026-07-30 | BRL 3.87 | 0.00% | BRL 3.87 | BRL 3.91 | BRL 3.87 | 500 |
| 2026-07-29 | BRL 3.87 | -1.28% | BRL 3.87 | BRL 3.87 | BRL 3.84 | 800 |
| 2026-07-28 | BRL 3.92 | -0.76% | BRL 3.94 | BRL 3.95 | BRL 3.87 | 1.80K |
| 2026-07-27 | BRL 3.95 | +1.80% | BRL 3.87 | BRL 3.95 | BRL 3.87 | 1.30K |
| 2026-07-24 | BRL 3.88 | -1.52% | BRL 3.94 | BRL 3.94 | BRL 3.86 | 1.80K |
| 2026-07-23 | BRL 3.94 | -3.67% | BRL 3.95 | BRL 3.95 | BRL 3.94 | 400 |
| 2026-07-22 | BRL 4.09 | +5.14% | BRL 3.90 | BRL 4.15 | BRL 3.90 | 3.20K |
| 2026-07-21 | BRL 3.89 | 0.00% | BRL 3.86 | BRL 3.89 | BRL 3.86 | 400 |
| 2026-07-20 | BRL 3.89 | +0.52% | BRL 3.83 | BRL 3.90 | BRL 3.81 | 1.20K |
| 2026-07-17 | BRL 3.87 | -1.02% | BRL 3.90 | BRL 3.90 | BRL 3.87 | 1.50K |
| 2026-07-16 | BRL 3.91 | +0.26% | BRL 3.91 | BRL 3.91 | BRL 3.91 | 100 |
| 2026-07-15 | BRL 3.90 | +0.78% | BRL 3.90 | BRL 3.90 | BRL 3.85 | 800 |
| 2026-07-14 | BRL 3.87 | -0.26% | BRL 3.87 | BRL 3.87 | BRL 3.87 | 700 |
| 2026-07-13 | BRL 3.88 | 0.00% | BRL 3.88 | BRL 3.88 | BRL 3.88 | 700 |
| 2026-07-10 | BRL 3.88 | +0.52% | BRL 3.81 | BRL 3.89 | BRL 3.81 | 1.70K |
| 2026-07-09 | BRL 3.86 | +0.26% | BRL 3.92 | BRL 3.92 | BRL 3.86 | 1.10K |
| 2026-07-08 | BRL 3.85 | -3.27% | BRL 3.85 | BRL 3.85 | BRL 3.85 | 100 |
| 2026-07-07 | BRL 3.98 | +0.25% | BRL 3.95 | BRL 3.99 | BRL 3.84 | 700 |
| 2026-07-06 | BRL 3.97 | +3.66% | BRL 3.99 | BRL 3.99 | BRL 3.97 | 300 |
| 2026-07-03 | BRL 3.83 | -3.04% | BRL 3.95 | BRL 3.95 | BRL 3.83 | 1.10K |
| 2026-07-02 | BRL 3.95 | +1.54% | BRL 3.89 | BRL 3.95 | BRL 3.89 | 2.50K |
| 2026-07-01 | BRL 3.89 | +0.78% | BRL 3.86 | BRL 3.89 | BRL 3.86 | 800 |
| 2026-06-30 | BRL 3.86 | +1.05% | BRL 3.84 | BRL 3.86 | BRL 3.83 | 900 |
| 2026-06-29 | BRL 3.82 | -2.05% | BRL 3.90 | BRL 3.90 | BRL 3.82 | 2.40K |
| 2026-06-26 | BRL 3.90 | +0.78% | BRL 3.92 | BRL 3.92 | BRL 3.90 | 1.30K |
| 2026-06-25 | BRL 3.87 | -0.26% | BRL 3.87 | BRL 3.87 | BRL 3.87 | 600 |
| 2026-06-24 | BRL 3.88 | -1.27% | BRL 3.93 | BRL 3.93 | BRL 3.87 | 2.10K |
| 2026-06-23 | BRL 3.93 | -0.76% | BRL 3.94 | BRL 3.94 | BRL 3.93 | 400 |
| 2026-06-22 | BRL 3.96 | 0.00% | BRL 3.96 | BRL 3.96 | BRL 3.93 | 700 |
| 2026-06-19 | BRL 3.96 | +1.28% | BRL 3.97 | BRL 3.97 | BRL 3.96 | 800 |
| 2026-06-18 | BRL 3.91 | -1.01% | BRL 3.97 | BRL 3.97 | BRL 3.91 | 600 |
| 2026-06-17 | BRL 3.95 | -0.75% | BRL 3.95 | BRL 3.95 | BRL 3.93 | 3.20K |
| 2026-06-16 | BRL 3.98 | -0.25% | BRL 3.91 | BRL 3.98 | BRL 3.91 | 1.70K |
| 2026-06-15 | BRL 3.99 | +1.53% | BRL 3.98 | BRL 3.99 | BRL 3.98 | 1.70K |
| 2026-06-12 | BRL 3.93 | 0.00% | BRL 3.92 | BRL 3.94 | BRL 3.92 | 1.40K |
| 2026-06-11 | BRL 3.93 | +2.61% | BRL 3.90 | BRL 3.93 | BRL 3.90 | 1.00K |
| 2026-06-10 | BRL 3.83 | -0.78% | BRL 3.85 | BRL 3.90 | BRL 3.82 | 1.80K |
| 2026-06-09 | BRL 3.86 | -1.78% | BRL 3.85 | BRL 3.86 | BRL 3.85 | 400 |
| 2026-06-08 | BRL 3.93 | +1.81% | BRL 3.78 | BRL 3.93 | BRL 3.78 | 1.20K |
| 2026-06-05 | BRL 3.86 | -2.28% | BRL 3.93 | BRL 3.94 | BRL 3.86 | 3.40K |
| 2026-06-03 | BRL 3.95 | +0.51% | BRL 3.92 | BRL 3.96 | BRL 3.92 | 1.40K |
| 2026-06-02 | BRL 3.93 | +0.51% | BRL 3.92 | BRL 3.93 | BRL 3.92 | 1.70K |
| 2026-06-01 | BRL 3.91 | -2.01% | BRL 3.91 | BRL 4.00 | BRL 3.91 | 3.70K |
| 2026-05-29 | BRL 3.99 | 0.00% | BRL 4.04 | BRL 4.04 | BRL 3.95 | 800 |
| 2026-05-28 | BRL 3.99 | -1.72% | BRL 3.84 | BRL 3.99 | BRL 3.84 | 1.20K |
| 2026-05-27 | BRL 4.06 | +4.10% | BRL 3.90 | BRL 4.06 | BRL 3.85 | 4.80K |
| 2026-05-26 | BRL 3.90 | 0.00% | BRL 3.87 | BRL 3.90 | BRL 3.87 | 1.20K |