Whirlpool S.A. (BVMF:WHRL4)
Brazil
· Delayed Price · Currency is BRL 4.350
+0.013 (0.29%)
Apr 28, 2026, 4:47 PM GMT-3
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | - | -0.91% | 400 |
| Apr 27, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.34 | -0.68% | 10,300 |
| Apr 24, 2026 | 4.45 | 4.45 | 4.40 | 4.41 | 4.37 | -0.90% | 4,200 |
| Apr 23, 2026 | 4.53 | 4.54 | 4.41 | 4.45 | 4.41 | -1.11% | 26,700 |
| Apr 22, 2026 | 4.34 | 4.60 | 4.29 | 4.50 | 4.46 | 5.14% | 59,100 |
| Apr 20, 2026 | 4.35 | 4.35 | 4.28 | 4.28 | 4.24 | -0.70% | 19,900 |
| Apr 17, 2026 | 4.31 | 4.31 | 4.29 | 4.31 | 4.27 | 0.47% | 12,600 |
| Apr 16, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.25 | -0.23% | 41,000 |
| Apr 15, 2026 | 4.30 | 4.32 | 4.29 | 4.30 | 4.26 | - | 14,900 |
| Apr 14, 2026 | 4.33 | 4.35 | 4.29 | 4.30 | 4.26 | 0.47% | 17,000 |
| Apr 13, 2026 | 4.34 | 4.35 | 4.28 | 4.28 | 4.24 | -0.47% | 33,900 |
| Apr 10, 2026 | 4.32 | 4.35 | 4.28 | 4.30 | 4.26 | - | 19,700 |
| Apr 9, 2026 | 4.30 | 4.35 | 4.30 | 4.30 | 4.26 | 0.23% | 25,400 |
| Apr 8, 2026 | 4.31 | 4.40 | 4.29 | 4.29 | 4.25 | - | 21,500 |
| Apr 7, 2026 | 4.33 | 4.64 | 4.29 | 4.29 | 4.25 | -0.69% | 37,200 |
| Apr 6, 2026 | 4.34 | 4.35 | 4.26 | 4.32 | 4.28 | - | 11,900 |
| Apr 2, 2026 | 4.37 | 4.37 | 4.30 | 4.32 | 4.28 | -2.04% | 29,300 |
| Apr 1, 2026 | 4.41 | 4.43 | 4.37 | 4.41 | 4.37 | 0.23% | 18,100 |
| Mar 31, 2026 | 4.41 | 4.42 | 4.33 | 4.40 | 4.36 | -0.23% | 45,400 |
| Mar 30, 2026 | 4.40 | 4.45 | 4.40 | 4.41 | 4.37 | 0.23% | 3,800 |
| Mar 27, 2026 | 4.42 | 4.48 | 4.40 | 4.40 | 4.36 | -0.45% | 11,600 |
| Mar 26, 2026 | 4.48 | 4.51 | 4.40 | 4.42 | 4.38 | -1.34% | 7,900 |
| Mar 25, 2026 | 4.50 | 4.58 | 4.41 | 4.48 | 4.44 | -1.54% | 18,800 |
| Mar 24, 2026 | 4.53 | 4.58 | 4.43 | 4.55 | 4.51 | 3.17% | 8,400 |
| Mar 23, 2026 | 4.41 | 4.50 | 4.41 | 4.41 | 4.37 | 0.23% | 9,500 |
| Mar 20, 2026 | 4.45 | 4.52 | 4.40 | 4.40 | 4.36 | -1.12% | 15,600 |
| Mar 19, 2026 | 4.53 | 4.55 | 4.45 | 4.45 | 4.41 | -1.77% | 9,100 |
| Mar 18, 2026 | 4.57 | 4.58 | 4.48 | 4.53 | 4.49 | -0.44% | 16,700 |
| Mar 17, 2026 | 4.57 | 4.57 | 4.50 | 4.55 | 4.51 | 1.11% | 57,800 |
| Mar 16, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.46 | -0.22% | 14,500 |
| Mar 13, 2026 | 4.57 | 4.65 | 4.42 | 4.51 | 4.47 | -0.66% | 11,000 |
| Mar 12, 2026 | 4.56 | 4.62 | 4.54 | 4.54 | 4.50 | -0.44% | 117,800 |
| Mar 11, 2026 | 4.63 | 4.69 | 4.55 | 4.56 | 4.52 | - | 10,900 |
| Mar 10, 2026 | 4.53 | 4.62 | 4.53 | 4.56 | 4.52 | -0.22% | 13,300 |
| Mar 9, 2026 | 4.60 | 4.61 | 4.48 | 4.57 | 4.53 | -0.87% | 16,300 |
| Mar 6, 2026 | 4.68 | 4.69 | 4.61 | 4.61 | 4.57 | -0.43% | 5,400 |
| Mar 5, 2026 | 4.69 | 4.75 | 4.63 | 4.63 | 4.58 | -0.64% | 7,100 |
| Mar 4, 2026 | 4.65 | 4.71 | 4.65 | 4.66 | 4.61 | -0.43% | 8,000 |
| Mar 3, 2026 | 4.73 | 4.75 | 4.60 | 4.68 | 4.63 | -1.06% | 15,400 |
| Mar 2, 2026 | 4.71 | 4.74 | 4.60 | 4.73 | 4.68 | 0.21% | 10,800 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.70 | 4.72 | 4.67 | -1.67% | 5,300 |
| Feb 26, 2026 | 4.79 | 4.80 | 4.71 | 4.80 | 4.75 | 1.91% | 7,900 |
| Feb 25, 2026 | 4.73 | 4.86 | 4.70 | 4.71 | 4.66 | -1.46% | 18,800 |
| Feb 24, 2026 | 4.85 | 4.87 | 4.71 | 4.78 | 4.73 | 0.63% | 4,800 |
| Feb 23, 2026 | 4.77 | 4.85 | 4.70 | 4.75 | 4.70 | -1.45% | 6,400 |
| Feb 20, 2026 | 4.85 | 4.89 | 4.68 | 4.82 | 4.77 | 1.69% | 23,000 |
| Feb 19, 2026 | 4.66 | 4.94 | 4.66 | 4.74 | 4.69 | 1.72% | 11,700 |
| Feb 18, 2026 | 4.64 | 4.71 | 4.64 | 4.66 | 4.61 | -0.21% | 3,900 |
| Feb 13, 2026 | 4.64 | 4.69 | 4.63 | 4.67 | 4.62 | 1.08% | 12,200 |
| Feb 12, 2026 | 4.64 | 4.73 | 4.62 | 4.62 | 4.58 | -0.43% | 8,500 |
| Feb 11, 2026 | 4.70 | 4.71 | 4.63 | 4.64 | 4.59 | -1.28% | 7,000 |
| Feb 10, 2026 | 4.66 | 4.70 | 4.63 | 4.70 | 4.65 | 0.86% | 7,500 |
| Feb 9, 2026 | 4.65 | 4.72 | 4.62 | 4.66 | 4.61 | 0.65% | 6,800 |
| Feb 6, 2026 | 4.72 | 4.73 | 4.63 | 4.63 | 4.58 | -1.28% | 3,100 |
| Feb 5, 2026 | 4.62 | 4.69 | 4.62 | 4.69 | 4.64 | 1.52% | 4,200 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.61 | 4.62 | 4.58 | -1.28% | 7,400 |
| Feb 3, 2026 | 4.69 | 4.79 | 4.68 | 4.68 | 4.63 | -1.47% | 7,800 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.68 | 4.75 | 4.70 | 0.64% | 4,000 |
| Jan 30, 2026 | 4.68 | 4.74 | 4.67 | 4.72 | 4.67 | 0.85% | 3,100 |
| Jan 29, 2026 | 4.68 | 4.75 | 4.64 | 4.68 | 4.63 | - | 7,500 |
| Jan 28, 2026 | 4.64 | 4.68 | 4.63 | 4.68 | 4.63 | - | 6,900 |
| Jan 27, 2026 | 4.59 | 4.69 | 4.58 | 4.68 | 4.63 | - | 4,100 |
| Jan 26, 2026 | 4.61 | 4.70 | 4.61 | 4.68 | 4.63 | 0.65% | 3,900 |
| Jan 23, 2026 | 4.61 | 4.65 | 4.60 | 4.65 | 4.60 | 0.87% | 6,000 |
| Jan 22, 2026 | 4.57 | 4.63 | 4.57 | 4.61 | 4.57 | 0.22% | 10,700 |
| Jan 21, 2026 | 4.64 | 4.64 | 4.57 | 4.60 | 4.56 | 0.66% | 5,100 |
| Jan 20, 2026 | 4.59 | 4.60 | 4.56 | 4.57 | 4.53 | - | 3,200 |
| Jan 19, 2026 | 4.53 | 4.75 | 4.52 | 4.57 | 4.53 | 0.44% | 5,000 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.55 | 4.55 | 4.51 | -0.44% | 8,200 |
| Jan 15, 2026 | 4.58 | 4.60 | 4.55 | 4.57 | 4.53 | -0.44% | 7,400 |
| Jan 14, 2026 | 4.60 | 4.61 | 4.58 | 4.59 | 4.55 | -0.43% | 24,300 |
| Jan 13, 2026 | 4.61 | 4.66 | 4.58 | 4.61 | 4.57 | - | 10,000 |
| Jan 12, 2026 | 4.70 | 4.75 | 4.61 | 4.61 | 4.57 | -1.50% | 7,300 |
| Jan 9, 2026 | 4.63 | 4.68 | 4.62 | 4.68 | 4.63 | 0.86% | 3,200 |
| Jan 8, 2026 | 4.61 | 4.68 | 4.61 | 4.64 | 4.59 | 0.22% | 3,000 |
| Jan 7, 2026 | 4.61 | 4.67 | 4.61 | 4.63 | 4.58 | 0.43% | 2,200 |
| Jan 6, 2026 | 4.62 | 4.67 | 4.61 | 4.61 | 4.57 | -0.22% | 3,100 |
| Jan 5, 2026 | 4.69 | 4.69 | 4.61 | 4.62 | 4.58 | -0.65% | 7,300 |
| Jan 2, 2026 | 4.59 | 4.75 | 4.56 | 4.65 | 4.60 | - | 9,900 |
| Dec 30, 2025 | 4.69 | 4.75 | 4.64 | 4.65 | 4.60 | -1.48% | 7,500 |
| Dec 29, 2025 | 4.69 | 4.73 | 4.60 | 4.72 | 4.67 | 0.64% | 4,700 |
| Dec 26, 2025 | 4.66 | 4.70 | 4.63 | 4.69 | 4.64 | 0.21% | 4,400 |
| Dec 23, 2025 | 4.66 | 4.71 | 4.65 | 4.68 | 4.63 | 0.43% | 7,200 |
| Dec 22, 2025 | 4.69 | 4.70 | 4.63 | 4.66 | 4.61 | -0.64% | 3,300 |
| Dec 19, 2025 | 4.64 | 4.91 | 4.64 | 4.69 | 4.64 | 1.30% | 5,400 |
| Dec 18, 2025 | 4.59 | 4.64 | 4.59 | 4.63 | 4.58 | 1.54% | 3,800 |
| Dec 17, 2025 | 4.55 | 4.60 | 4.49 | 4.56 | 4.52 | -0.87% | 5,100 |
| Dec 16, 2025 | 4.58 | 4.66 | 4.53 | 4.60 | 4.56 | -0.22% | 20,200 |
| Dec 15, 2025 | 4.69 | 4.70 | 4.61 | 4.61 | 4.49 | -0.65% | 18,200 |
| Dec 12, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.51 | 0.65% | 5,700 |
| Dec 11, 2025 | 4.67 | 4.75 | 4.60 | 4.61 | 4.49 | 0.22% | 20,400 |
| Dec 10, 2025 | 4.59 | 4.77 | 4.56 | 4.60 | 4.48 | - | 6,000 |
| Dec 9, 2025 | 4.61 | 4.70 | 4.59 | 4.60 | 4.48 | -0.22% | 4,600 |
| Dec 8, 2025 | 4.66 | 4.76 | 4.46 | 4.61 | 4.49 | -1.50% | 38,800 |
| Dec 5, 2025 | 4.77 | 4.77 | 4.68 | 4.68 | 4.55 | -0.85% | 8,200 |
| Dec 4, 2025 | 4.73 | 4.80 | 4.72 | 4.72 | 4.59 | - | 8,300 |
| Dec 3, 2025 | 4.69 | 4.75 | 4.68 | 4.72 | 4.59 | -0.21% | 4,200 |
| Dec 2, 2025 | 4.75 | 4.75 | 4.66 | 4.73 | 4.60 | 1.28% | 4,000 |
| Dec 1, 2025 | 4.78 | 4.79 | 4.65 | 4.67 | 4.54 | -1.06% | 12,800 |
| Nov 28, 2025 | 4.77 | 4.78 | 4.69 | 4.72 | 4.59 | -1.05% | 15,100 |