Whirlpool SA

WHRL3
🏛️ brazil →
4.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.72 6.72 6.60 6.71 0.0M
2021-12-29 6.59 6.59 6.56 6.56 0.0M
2021-12-27 6.53 6.61 6.53 6.55 0.0M
2021-12-23 6.53 6.53 6.53 6.53 0.0M
2021-12-22 6.70 6.70 6.70 6.70 0.0M
2021-12-21 6.80 6.80 6.70 6.77 0.0M
2021-12-20 6.58 6.80 6.49 6.80 0.0M
2021-12-17 6.80 6.83 6.71 6.71 0.0M
2021-12-16 6.69 6.69 6.69 6.69 0.0M
2021-12-15 6.74 6.75 6.61 6.65 0.0M
2021-12-14 6.71 6.71 6.61 6.61 0.0M
2021-12-13 6.67 6.68 6.53 6.68 0.0M
2021-12-10 6.58 6.64 6.58 6.61 0.0M
2021-12-09 6.53 6.53 6.48 6.48 0.0M
2021-12-08 6.58 6.58 6.45 6.48 0.0M
2021-12-07 6.60 6.68 6.50 6.58 0.0M
2021-12-06 6.47 6.58 6.47 6.50 0.0M
2021-12-03 6.51 6.54 6.42 6.54 0.0M
2021-12-02 6.37 6.54 6.35 6.41 0.0M
2021-12-01 6.52 6.52 6.35 6.41 0.0M
2021-11-30 6.52 6.62 6.25 6.55 0.0M
2021-11-29 6.56 6.60 6.49 6.50 0.0M
2021-11-26 6.54 6.63 6.52 6.52 0.0M
2021-11-25 6.67 6.98 6.51 6.54 0.0M
2021-11-24 6.99 6.99 6.50 6.63 0.0M
2021-11-23 6.79 7.09 6.79 7.05 0.0M
2021-11-22 6.67 7.10 6.66 6.79 0.0M
2021-11-19 6.53 6.63 6.53 6.57 0.0M
2021-11-18 6.38 6.55 6.38 6.55 0.0M
2021-11-17 6.29 6.38 6.26 6.38 0.0M
2021-11-16 6.35 6.41 6.35 6.36 0.0M
2021-11-12 6.38 6.39 6.35 6.35 0.0M
2021-11-11 6.38 6.39 6.38 6.39 0.0M
2021-11-10 6.33 6.33 6.27 6.30 0.0M
2021-11-09 6.35 6.41 6.27 6.27 0.0M
2021-11-08 6.20 6.42 6.20 6.35 0.0M
2021-11-05 6.20 6.21 6.19 6.19 0.0M
2021-11-04 6.16 6.26 6.13 6.19 0.0M
2021-11-03 6.35 6.37 6.16 6.16 0.0M
2021-11-01 6.26 6.37 6.25 6.37 0.0M
2021-10-29 6.45 6.45 6.30 6.31 0.0M
2021-10-28 6.57 6.63 6.45 6.45 0.0M
2021-10-27 6.49 6.58 6.49 6.51 0.0M
2021-10-26 6.56 6.56 6.46 6.49 0.0M
2021-10-25 6.45 6.56 6.45 6.56 0.0M
2021-10-22 6.30 6.46 6.29 6.45 0.0M
2021-10-21 6.44 6.44 6.37 6.44 0.0M
2021-10-20 6.43 6.45 6.43 6.44 0.0M
2021-10-19 6.44 6.46 6.41 6.41 0.0M
2021-10-18 6.42 6.46 6.36 6.45 0.0M
2021-10-15 6.46 6.48 6.40 6.48 0.0M
2021-10-14 6.44 6.46 6.42 6.46 0.0M
2021-10-13 6.33 6.45 6.32 6.44 0.0M
2021-10-11 6.34 6.37 6.25 6.30 0.0M
2021-10-08 6.25 6.42 6.23 6.42 0.0M
2021-10-07 6.30 6.32 6.16 6.16 0.0M
2021-10-06 6.23 6.29 6.18 6.20 0.0M
2021-10-05 6.43 6.43 6.16 6.35 0.0M
2021-10-04 6.53 6.53 6.37 6.43 0.0M
2021-10-01 6.29 6.55 6.29 6.55 0.0M
2021-09-30 6.31 6.42 6.18 6.32 0.0M
2021-09-29 6.32 6.37 6.30 6.31 0.0M
2021-09-28 6.33 6.35 6.29 6.30 0.0M
2021-09-27 6.36 6.44 6.25 6.44 0.0M
2021-09-24 6.37 6.46 6.34 6.35 0.0M
2021-09-23 6.36 6.51 6.35 6.35 0.0M
2021-09-22 6.57 6.57 6.35 6.35 0.0M
2021-09-21 6.63 6.63 6.35 6.57 0.0M
2021-09-20 6.57 6.68 6.52 6.52 0.0M
2021-09-17 6.71 6.71 6.63 6.63 0.0M
2021-09-16 6.76 6.90 6.70 6.70 0.0M
2021-09-15 6.83 6.91 6.74 6.74 0.0M
2021-09-14 6.87 6.91 6.81 6.81 0.0M
2021-09-13 6.90 6.91 6.87 6.87 0.0M
2021-09-10 7.00 7.00 6.73 6.95 0.0M
2021-09-09 6.75 6.91 6.75 6.91 0.2M
2021-09-08 7.00 7.00 6.85 6.86 0.0M
2021-09-06 6.99 6.99 6.92 6.99 0.0M
2021-09-03 7.01 7.06 6.92 6.99 0.0M
2021-09-02 6.90 6.98 6.79 6.90 0.0M
2021-09-01 6.86 7.03 6.86 6.87 0.0M
2021-08-31 6.91 6.96 6.89 6.93 0.0M
2021-08-30 6.86 6.94 6.83 6.89 0.0M
2021-08-27 7.00 7.06 6.94 6.94 0.0M
2021-08-26 6.98 7.00 6.91 7.00 0.0M
2021-08-25 6.89 7.05 6.89 6.96 0.0M
2021-08-24 6.95 7.05 6.89 6.90 0.0M
2021-08-23 6.94 6.95 6.88 6.88 0.0M
2021-08-20 6.75 6.91 6.73 6.91 0.0M
2021-08-19 6.91 6.91 6.75 6.91 0.0M
2021-08-18 6.91 6.93 6.72 6.93 0.0M
2021-08-17 6.77 6.92 6.72 6.91 0.0M
2021-08-16 6.87 6.93 6.77 6.78 0.0M
2021-08-13 6.96 7.01 6.90 6.93 0.0M
2021-08-12 6.90 7.05 6.90 7.02 0.0M
2021-08-11 6.96 7.29 6.90 6.98 0.0M
2021-08-10 6.92 6.96 6.77 6.93 0.0M
2021-08-09 6.76 6.91 6.68 6.91 0.0M
2021-08-06 6.91 6.91 6.76 6.76 0.0M
2021-08-05 6.95 6.95 6.87 6.90 0.0M
2021-08-04 6.92 7.09 6.84 6.91 0.0M
2021-08-03 6.90 6.95 6.72 6.91 0.0M
2021-08-02 7.00 7.04 6.82 6.97 0.0M
2021-07-30 6.95 7.01 6.91 6.91 0.0M
2021-07-29 6.78 6.96 6.78 6.92 0.0M
2021-07-28 6.72 6.94 6.72 6.87 0.0M
2021-07-27 6.70 6.85 6.70 6.72 0.0M
2021-07-26 6.70 6.91 6.65 6.86 0.0M
2021-07-23 6.87 6.90 6.64 6.64 0.0M
2021-07-22 6.74 6.90 6.74 6.90 0.1M
2021-07-21 6.74 6.85 6.70 6.71 0.0M
2021-07-20 6.64 6.73 6.64 6.72 0.0M
2021-07-19 6.65 6.66 6.58 6.64 0.0M
2021-07-16 6.65 6.70 6.65 6.65 0.0M
2021-07-15 6.71 6.77 6.64 6.65 0.0M
2021-07-14 6.65 6.70 6.63 6.70 0.0M
2021-07-13 6.64 6.66 6.62 6.65 0.0M
2021-07-12 6.63 6.64 6.61 6.64 0.0M
2021-07-08 6.61 6.63 6.45 6.63 0.1M
2021-07-07 6.53 6.64 6.45 6.63 0.1M
2021-07-06 6.59 6.68 6.46 6.49 0.0M
2021-07-05 6.58 6.71 6.55 6.56 0.0M
2021-07-02 6.69 6.72 6.57 6.57 0.0M
2021-07-01 6.62 6.70 6.61 6.67 0.0M
2021-06-30 6.58 6.72 6.58 6.60 0.0M
2021-06-29 6.67 6.67 6.54 6.60 0.0M
2021-06-28 6.64 6.64 6.63 6.63 0.0M
2021-06-25 6.66 6.72 6.63 6.66 0.0M
2021-06-24 6.72 6.76 6.61 6.61 0.0M
2021-06-23 6.80 6.80 6.71 6.72 0.0M
2021-06-22 6.72 6.76 6.71 6.72 0.0M
2021-06-21 6.66 6.80 6.66 6.72 0.0M
2021-06-18 6.77 6.86 6.66 6.66 0.0M
2021-06-17 6.83 6.83 6.65 6.77 0.0M
2021-06-16 6.85 6.85 6.78 6.79 0.0M
2021-06-15 6.83 6.91 6.79 6.79 0.0M
2021-06-14 6.70 6.91 6.70 6.78 0.0M
2021-06-11 6.68 6.76 6.64 6.64 0.0M
2021-06-10 6.72 6.72 6.61 6.63 0.0M
2021-06-09 6.72 6.74 6.69 6.69 0.0M
2021-06-08 6.72 6.80 6.71 6.71 0.0M
2021-06-07 6.73 6.74 6.71 6.72 0.0M
2021-06-04 6.79 6.79 6.69 6.73 0.0M
2021-06-02 6.72 6.77 6.66 6.74 0.0M
2021-06-01 6.71 6.77 6.63 6.72 0.0M
2021-05-31 6.63 6.71 6.60 6.71 0.0M
2021-05-28 6.58 6.65 6.58 6.60 0.0M
2021-05-27 6.67 6.67 6.54 6.54 0.0M
2021-05-26 6.74 6.77 6.64 6.68 0.0M
2021-05-25 6.68 6.72 6.68 6.70 0.0M
2021-05-24 6.64 6.73 6.61 6.68 0.0M
2021-05-21 6.73 6.73 6.61 6.70 0.0M
2021-05-20 6.63 6.71 6.59 6.65 0.0M
2021-05-19 6.71 6.76 6.63 6.72 0.0M
2021-05-18 6.65 6.72 6.65 6.71 0.0M
2021-05-17 6.64 6.67 6.55 6.65 0.0M
2021-05-14 6.59 6.64 6.56 6.58 0.0M
2021-05-13 6.47 6.56 6.42 6.55 0.0M
2021-05-12 6.47 6.48 6.47 6.47 0.0M
2021-05-11 6.48 6.49 6.47 6.47 0.0M
2021-05-10 6.47 6.65 6.47 6.54 0.0M
2021-05-07 6.42 6.50 6.32 6.47 0.0M
2021-05-06 6.33 6.35 6.27 6.33 0.0M
2021-05-05 6.45 6.45 6.27 6.33 0.1M
2021-05-04 6.55 6.55 6.35 6.41 0.0M
2021-05-03 6.56 6.66 6.46 6.47 0.0M
2021-04-30 6.69 6.78 6.62 6.64 0.0M
2021-04-29 6.74 6.90 6.55 6.65 0.0M
2021-04-28 6.64 6.86 6.60 6.74 0.0M
2021-04-27 6.81 6.81 6.55 6.56 0.0M
2021-04-26 6.80 6.82 6.74 6.81 0.0M
2021-04-23 6.77 6.80 6.77 6.80 0.0M
2021-04-22 6.68 6.92 6.56 6.68 0.0M
2021-04-20 6.73 6.80 6.65 6.68 0.0M
2021-04-19 6.82 7.09 6.66 6.68 0.0M
2021-04-16 6.60 6.97 6.60 6.71 0.0M
2021-04-15 6.49 6.60 6.48 6.55 0.0M
2021-04-14 6.45 6.51 6.45 6.50 0.0M
2021-04-13 6.40 6.51 6.40 6.44 0.0M
2021-04-12 6.46 6.59 6.38 6.40 0.0M
2021-04-09 6.45 6.57 6.33 6.45 0.0M
2021-04-08 6.57 6.58 6.39 6.45 0.0M
2021-04-07 6.45 6.59 6.44 6.44 0.0M
2021-04-06 6.54 6.54 6.44 6.44 0.0M
2021-04-05 6.46 6.53 6.40 6.53 0.0M
2021-04-01 6.45 6.45 6.39 6.41 0.0M
2021-03-31 6.45 6.45 6.39 6.44 0.0M
2021-03-30 6.39 6.44 6.38 6.42 0.0M
2021-03-29 6.46 6.46 6.38 6.39 0.0M
2021-03-26 6.48 6.48 6.40 6.40 0.0M
2021-03-25 6.47 6.47 6.41 6.47 0.0M
2021-03-24 6.45 6.45 6.38 6.41 0.0M
2021-03-23 6.41 6.44 6.36 6.39 0.0M
2021-03-22 6.45 6.48 6.36 6.40 0.0M
2021-03-19 6.53 6.53 6.45 6.45 0.0M
2021-03-18 6.42 6.46 6.40 6.45 0.0M
2021-03-17 6.41 6.58 6.41 6.45 0.0M
2021-03-16 6.40 6.45 6.38 6.41 0.0M
2021-03-15 6.45 6.45 6.39 6.45 0.0M
2021-03-12 6.46 6.60 6.42 6.45 0.0M
2021-03-11 6.45 6.51 6.45 6.45 0.0M
2021-03-10 6.45 6.45 6.32 6.45 0.0M
2021-03-09 6.50 6.51 6.33 6.35 0.0M
2021-03-08 6.51 6.51 6.19 6.36 0.0M
2021-03-05 6.45 6.50 6.36 6.41 0.0M
2021-03-04 6.41 6.48 6.41 6.44 0.0M
2021-03-03 6.41 6.41 6.19 6.37 0.0M
2021-03-02 6.37 6.45 6.27 6.40 0.0M
2021-03-01 6.40 6.53 6.38 6.45 0.0M
2021-02-26 6.35 6.43 6.32 6.34 0.0M
2021-02-25 6.36 6.42 6.34 6.35 0.0M
2021-02-24 6.42 6.48 6.35 6.35 0.0M
2021-02-23 6.51 6.55 6.37 6.41 0.0M
2021-02-22 6.53 6.53 5.99 6.47 0.0M
2021-02-19 6.69 6.77 6.55 6.55 0.0M
2021-02-18 6.61 6.80 6.57 6.68 0.0M
2021-02-17 6.78 6.80 6.60 6.77 0.0M
2021-02-12 6.83 6.87 6.78 6.78 0.0M
2021-02-11 6.80 6.82 6.75 6.78 0.0M
2021-02-10 6.71 6.80 6.51 6.80 0.0M
2021-02-09 6.71 6.72 6.68 6.69 0.0M
2021-02-08 6.68 6.72 6.65 6.65 0.0M
2021-02-05 6.64 6.68 6.62 6.68 0.0M
2021-02-04 6.70 6.73 6.64 6.71 0.0M
2021-02-03 6.75 6.82 6.69 6.74 0.0M
2021-02-02 6.73 6.82 6.69 6.75 0.0M
2021-02-01 6.68 6.87 6.66 6.68 0.0M
2021-01-29 6.64 6.96 6.27 6.68 0.0M
2021-01-28 6.78 6.78 6.60 6.72 0.0M
2021-01-27 6.69 6.74 6.58 6.74 0.0M
2021-01-26 6.64 6.77 6.55 6.76 0.0M
2021-01-22 6.71 6.71 6.57 6.64 0.0M
2021-01-21 6.82 6.89 6.51 6.73 0.0M
2021-01-20 6.82 6.84 6.73 6.82 0.0M
2021-01-19 6.96 6.96 6.80 6.80 0.0M
2021-01-18 6.93 6.98 6.90 6.93 0.0M
2021-01-15 7.06 7.10 6.78 6.93 0.0M
2021-01-14 6.97 7.07 6.95 7.04 0.0M
2021-01-13 6.94 7.01 6.80 6.97 0.0M
2021-01-12 7.06 7.08 6.91 6.98 0.0M
2021-01-11 6.86 7.05 6.86 7.05 0.0M
2021-01-08 6.77 6.90 6.77 6.82 0.0M
2021-01-07 6.65 6.75 6.64 6.72 0.0M
2021-01-06 6.82 6.84 6.67 6.67 0.0M
2021-01-05 6.77 6.92 6.76 6.82 0.0M
2021-01-04 6.77 6.96 6.77 6.77 0.0M