Whirlpool S.A. (BVMF:WHRL3)
Brazil
· Delayed Price · Currency is BRL 4.350
-0.130 (-2.90%)
At close: Dec 5, 2025
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -2.90% | 7,800 |
| Dec 4, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 2.05% | 400 |
| Dec 3, 2025 | 4.42 | 4.60 | 4.35 | 4.39 | 4.39 | -0.23% | 27,800 |
| Dec 2, 2025 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 0.46% | 4,700 |
| Dec 1, 2025 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | 0.92% | 6,300 |
| Nov 28, 2025 | 4.36 | 4.38 | 4.27 | 4.34 | 4.34 | 0.23% | 10,200 |
| Nov 27, 2025 | 4.34 | 4.34 | 4.30 | 4.33 | 4.33 | 1.17% | 1,700 |
| Nov 26, 2025 | 4.27 | 4.29 | 4.27 | 4.28 | 4.28 | 0.23% | 6,700 |
| Nov 25, 2025 | 4.38 | 4.38 | 4.27 | 4.27 | 4.27 | 0.95% | 2,700 |
| Nov 24, 2025 | 4.42 | 4.42 | 4.23 | 4.23 | 4.23 | -2.76% | 11,500 |
| Nov 21, 2025 | 4.26 | 4.38 | 4.26 | 4.35 | 4.35 | 2.35% | 2,300 |
| Nov 19, 2025 | 4.29 | 4.29 | 4.24 | 4.25 | 4.25 | 0.47% | 2,100 |
| Nov 18, 2025 | 4.21 | 4.29 | 4.21 | 4.23 | 4.23 | -1.86% | 14,900 |
| Nov 17, 2025 | 4.39 | 4.40 | 4.31 | 4.31 | 4.31 | -0.92% | 13,900 |
| Nov 14, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | 4,400 |
| Nov 13, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.91% | 3,700 |
| Nov 12, 2025 | 4.39 | 4.48 | 4.38 | 4.40 | 4.40 | -0.90% | 6,800 |
| Nov 11, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 1,500 |
| Nov 10, 2025 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | 0.69% | 3,400 |
| Nov 7, 2025 | 4.46 | 4.47 | 4.34 | 4.37 | 4.37 | -0.46% | 7,600 |
| Nov 6, 2025 | 4.48 | 4.49 | 4.39 | 4.39 | 4.39 | -0.23% | 1,800 |
| Nov 5, 2025 | 4.37 | 4.47 | 4.36 | 4.40 | 4.40 | 0.69% | 26,700 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | 0.23% | 3,700 |
| Nov 3, 2025 | 4.51 | 4.51 | 4.36 | 4.36 | 4.36 | -0.46% | 9,400 |
| Oct 31, 2025 | 4.45 | 4.50 | 4.38 | 4.38 | 4.38 | - | 7,400 |
| Oct 30, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | - | 2,800 |
| Oct 29, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.38 | - | 3,000 |
| Oct 28, 2025 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -0.45% | 20,300 |
| Oct 27, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | -0.23% | 3,800 |
| Oct 24, 2025 | 4.47 | 4.53 | 4.41 | 4.41 | 4.41 | -0.90% | 5,600 |
| Oct 23, 2025 | 4.49 | 4.49 | 4.35 | 4.45 | 4.45 | -0.67% | 12,500 |
| Oct 22, 2025 | 4.48 | 4.50 | 4.36 | 4.48 | 4.48 | 1.59% | 5,800 |
| Oct 21, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | -1.78% | 1,400 |
| Oct 20, 2025 | 4.51 | 4.57 | 4.49 | 4.49 | 4.49 | 0.90% | 1,400 |
| Oct 17, 2025 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | 1.14% | 200 |
| Oct 16, 2025 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | -2.87% | 4,400 |
| Oct 15, 2025 | 4.45 | 4.53 | 4.44 | 4.53 | 4.33 | 2.03% | 3,200 |
| Oct 14, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.24 | -0.45% | 17,700 |
| Oct 13, 2025 | 4.47 | 4.55 | 4.46 | 4.46 | 4.26 | - | 3,700 |
| Oct 10, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.26 | -0.45% | 1,400 |
| Oct 9, 2025 | 4.42 | 4.60 | 4.42 | 4.48 | 4.28 | 1.59% | 3,400 |
| Oct 8, 2025 | 4.59 | 4.59 | 4.35 | 4.41 | 4.22 | -2.65% | 10,000 |
| Oct 7, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.33 | -1.09% | 600 |
| Oct 3, 2025 | 4.61 | 4.62 | 4.43 | 4.58 | 4.38 | 0.88% | 13,900 |
| Oct 2, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.34 | - | 2,600 |
| Oct 1, 2025 | 4.55 | 4.63 | 4.54 | 4.54 | 4.34 | - | 9,900 |
| Sep 30, 2025 | 4.54 | 4.70 | 4.54 | 4.54 | 4.34 | 2.71% | 3,400 |
| Sep 29, 2025 | 4.44 | 4.50 | 4.42 | 4.42 | 4.23 | -1.78% | 11,600 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.30 | 1.35% | 900 |
| Sep 25, 2025 | 4.44 | 4.50 | 4.43 | 4.44 | 4.24 | -0.22% | 2,400 |
| Sep 24, 2025 | 4.43 | 4.50 | 4.43 | 4.45 | 4.25 | 0.45% | 6,100 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.43 | 4.43 | 4.23 | -1.56% | 8,400 |
| Sep 22, 2025 | 4.54 | 4.54 | 4.47 | 4.50 | 4.30 | -1.10% | 1,600 |
| Sep 19, 2025 | 4.56 | 4.63 | 4.35 | 4.55 | 4.35 | 2.25% | 2,500 |
| Sep 18, 2025 | 4.56 | 4.61 | 4.45 | 4.45 | 4.25 | -1.11% | 6,200 |
| Sep 17, 2025 | 4.52 | 4.52 | 4.46 | 4.50 | 4.30 | - | 4,000 |
| Sep 16, 2025 | 4.48 | 4.60 | 4.47 | 4.50 | 4.30 | 0.90% | 4,700 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.46 | 4.46 | 4.26 | -0.45% | 3,000 |
| Sep 12, 2025 | 4.64 | 4.65 | 4.48 | 4.48 | 4.28 | -1.54% | 4,300 |
| Sep 11, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | 4.35 | -1.52% | 3,700 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.42 | 0.87% | 1,800 |
| Sep 9, 2025 | 4.46 | 4.64 | 4.46 | 4.58 | 4.38 | -1.51% | 1,500 |
| Sep 8, 2025 | 4.56 | 4.65 | 4.27 | 4.65 | 4.45 | -0.85% | 5,100 |
| Sep 5, 2025 | 4.65 | 4.88 | 4.65 | 4.69 | 4.40 | 0.86% | 20,900 |
| Sep 4, 2025 | 4.48 | 4.70 | 4.47 | 4.65 | 4.37 | 4.26% | 2,700 |
| Sep 3, 2025 | 4.46 | 4.84 | 4.31 | 4.46 | 4.19 | 1.13% | 22,400 |
| Sep 2, 2025 | 4.30 | 4.52 | 4.26 | 4.41 | 4.14 | 2.56% | 5,700 |
| Sep 1, 2025 | 4.31 | 4.31 | 4.23 | 4.30 | 4.04 | -0.23% | 900 |
| Aug 29, 2025 | 4.32 | 4.32 | 4.22 | 4.31 | 4.05 | - | 3,200 |
| Aug 28, 2025 | 4.24 | 4.32 | 4.21 | 4.31 | 4.05 | 1.65% | 5,100 |
| Aug 27, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 3.98 | 1.19% | 800 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 3.93 | - | 3,600 |
| Aug 25, 2025 | 4.28 | 4.28 | 4.00 | 4.19 | 3.93 | -1.18% | 16,500 |
| Aug 22, 2025 | 4.22 | 4.30 | 4.21 | 4.24 | 3.98 | 0.95% | 1,300 |
| Aug 21, 2025 | 4.30 | 4.32 | 4.13 | 4.20 | 3.94 | -0.71% | 8,800 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.23 | 4.23 | 3.97 | -2.08% | 2,200 |
| Aug 19, 2025 | 4.24 | 4.32 | 4.17 | 4.32 | 4.06 | 0.70% | 4,100 |
| Aug 18, 2025 | 4.32 | 4.32 | 4.24 | 4.29 | 4.03 | -0.46% | 10,500 |
| Aug 15, 2025 | 4.29 | 4.32 | 4.29 | 4.31 | 4.05 | 0.47% | 1,100 |
| Aug 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.03 | -0.46% | 100 |
| Aug 13, 2025 | 4.21 | 4.32 | 4.21 | 4.31 | 4.05 | 1.89% | 2,800 |
| Aug 12, 2025 | 4.26 | 4.31 | 4.20 | 4.23 | 3.97 | -0.24% | 4,200 |
| Aug 11, 2025 | 4.33 | 4.35 | 4.23 | 4.24 | 3.98 | 0.47% | 7,400 |
| Aug 8, 2025 | 4.28 | 4.38 | 4.21 | 4.22 | 3.96 | 1.44% | 4,600 |
| Aug 7, 2025 | 4.16 | 4.30 | 4.15 | 4.16 | 3.91 | -2.80% | 4,900 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.17 | 4.28 | 4.02 | -0.93% | 1,400 |
| Aug 5, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.06 | 4.85% | 2,000 |
| Aug 4, 2025 | 4.11 | 4.18 | 4.11 | 4.12 | 3.87 | -1.90% | 2,700 |
| Aug 1, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | 3.94 | 0.96% | 600 |
| Jul 31, 2025 | 4.02 | 4.16 | 4.01 | 4.16 | 3.91 | 0.48% | 4,200 |
| Jul 30, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 3.89 | 2.73% | 7,800 |
| Jul 29, 2025 | 4.08 | 4.17 | 4.00 | 4.03 | 3.78 | -1.23% | 20,200 |
| Jul 28, 2025 | 4.16 | 4.17 | 4.06 | 4.08 | 3.83 | -3.55% | 13,600 |
| Jul 25, 2025 | 4.15 | 4.23 | 4.05 | 4.23 | 3.97 | 2.67% | 10,900 |
| Jul 24, 2025 | 4.29 | 4.29 | 4.12 | 4.12 | 3.87 | -1.44% | 1,000 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.10 | 4.18 | 3.92 | -3.91% | 3,200 |
| Jul 21, 2025 | 4.19 | 4.35 | 4.15 | 4.35 | 4.08 | 3.82% | 1,000 |
| Jul 18, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 3.93 | 1.95% | 200 |
| Jul 17, 2025 | 4.15 | 4.19 | 4.11 | 4.11 | 3.86 | -0.72% | 900 |
| Jul 16, 2025 | 4.13 | 4.28 | 4.00 | 4.14 | 3.89 | 0.24% | 5,100 |