Whirlpool S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.610 | 4.610 | 4.610 | 4.610 | 3.567 | 200 |
| 2024-05-21 | 4.600 | 4.660 | 4.570 | 4.600 | 3.559 | 3,200 |
| 2024-05-20 | 4.610 | 4.610 | 4.610 | 4.610 | 3.567 | 100 |
| 2024-05-17 | 4.700 | 4.710 | 4.700 | 4.710 | 3.644 | 400 |
| 2024-05-16 | 4.610 | 4.670 | 4.590 | 4.590 | 3.552 | 1,100 |
| 2024-05-15 | 4.580 | 4.720 | 4.550 | 4.720 | 3.652 | 3,600 |
| 2024-05-14 | 4.600 | 4.600 | 4.600 | 4.600 | 3.559 | 200 |
| 2024-05-13 | 4.620 | 4.680 | 4.580 | 4.680 | 3.621 | 1,000 |
| 2024-05-10 | 4.620 | 4.620 | 4.620 | 4.620 | 3.575 | 200 |
| 2024-05-09 | 4.660 | 4.660 | 4.660 | 4.660 | 3.606 | 900 |
| 2024-05-08 | 4.630 | 4.690 | 4.630 | 4.660 | 3.606 | 900 |
| 2024-05-07 | 4.620 | 4.640 | 4.620 | 4.630 | 3.583 | 1,200 |
| 2024-05-06 | 4.680 | 4.680 | 4.680 | 4.680 | 3.621 | 400 |
| 2024-05-03 | 4.690 | 4.690 | 4.670 | 4.670 | 3.613 | 200 |
| 2024-05-02 | 4.610 | 4.760 | 4.550 | 4.690 | 3.629 | 11,400 |
| 2024-04-30 | 4.550 | 4.550 | 4.550 | 4.550 | 3.521 | 1,000 |
| 2024-04-29 | 4.760 | 4.760 | 4.750 | 4.760 | 3.683 | 1,200 |
| 2024-04-26 | 4.570 | 4.770 | 4.560 | 4.770 | 3.691 | 1,000 |
| 2024-04-25 | 4.790 | 4.790 | 4.790 | 4.790 | 3.706 | 100 |
| 2024-04-24 | 4.570 | 4.800 | 4.550 | 4.790 | 3.706 | 900 |
| 2024-04-23 | 4.580 | 4.580 | 4.570 | 4.570 | 3.536 | 1,700 |
| 2024-04-22 | 4.840 | 4.840 | 4.840 | 4.840 | 3.745 | 200 |
| 2024-04-19 | 4.610 | 4.690 | 4.590 | 4.690 | 3.629 | 1,700 |
| 2024-04-18 | 4.740 | 4.740 | 4.730 | 4.730 | 3.660 | 600 |
| 2024-04-17 | 4.820 | 4.820 | 4.630 | 4.750 | 3.675 | 400 |
| 2024-04-16 | 4.800 | 4.800 | 4.620 | 4.620 | 3.575 | 400 |
| 2024-04-15 | 4.740 | 4.840 | 4.740 | 4.840 | 3.745 | 1,600 |
| 2024-04-12 | 4.950 | 4.950 | 4.850 | 4.850 | 3.753 | 300 |
| 2024-04-11 | 4.910 | 4.910 | 4.700 | 4.890 | 3.784 | 1,300 |
| 2024-04-10 | 4.700 | 4.990 | 4.700 | 4.970 | 3.846 | 43,800 |
| 2024-04-09 | 4.550 | 4.850 | 4.550 | 4.690 | 3.629 | 44,300 |
| 2024-04-08 | 4.560 | 4.590 | 4.550 | 4.550 | 3.521 | 1,200 |
| 2024-04-05 | 4.550 | 4.590 | 4.550 | 4.580 | 3.544 | 1,300 |
| 2024-04-04 | 4.550 | 4.590 | 4.550 | 4.550 | 3.521 | 22,600 |
| 2024-04-03 | 4.550 | 4.550 | 4.550 | 4.550 | 3.521 | 6,100 |
| 2024-04-02 | 4.580 | 4.590 | 4.580 | 4.590 | 3.552 | 400 |
| 2024-04-01 | 4.550 | 4.640 | 4.550 | 4.640 | 3.590 | 4,000 |
| 2024-03-28 | 4.380 | 4.550 | 4.380 | 4.550 | 3.521 | 2,700 |
| 2024-03-27 | 4.530 | 4.530 | 4.380 | 4.530 | 3.505 | 1,800 |
| 2024-03-26 | 4.540 | 4.540 | 4.530 | 4.530 | 3.505 | 1,400 |
| 2024-03-25 | 4.550 | 4.550 | 4.500 | 4.540 | 3.513 | 600 |
| 2024-03-22 | 4.510 | 4.510 | 4.510 | 4.510 | 3.490 | 2,600 |
| 2024-03-21 | 4.490 | 4.490 | 4.490 | 4.490 | 3.474 | 1,800 |
| 2024-03-20 | 4.400 | 4.480 | 4.400 | 4.480 | 3.466 | 2,100 |
| 2024-03-19 | 4.400 | 4.470 | 4.400 | 4.470 | 3.459 | 200 |
| 2024-03-18 | 4.380 | 4.450 | 4.370 | 4.450 | 3.443 | 500 |
| 2024-03-15 | 4.490 | 4.530 | 4.370 | 4.530 | 3.505 | 1,000 |
| 2024-03-14 | 4.430 | 4.540 | 4.430 | 4.500 | 3.482 | 700 |
| 2024-03-13 | 4.430 | 4.490 | 4.430 | 4.430 | 3.428 | 300 |
| 2024-03-12 | 4.370 | 4.370 | 4.370 | 4.370 | 3.381 | 200 |
| 2024-03-11 | 4.390 | 4.390 | 4.380 | 4.380 | 3.389 | 200 |
| 2024-03-08 | 4.270 | 4.400 | 4.260 | 4.400 | 3.405 | 400 |
| 2024-03-07 | 4.270 | 4.280 | 4.260 | 4.280 | 3.312 | 300 |
| 2024-03-06 | 4.270 | 4.500 | 4.270 | 4.300 | 3.327 | 900 |
| 2024-03-05 | 4.220 | 4.500 | 4.160 | 4.500 | 3.482 | 13,100 |
| 2024-03-04 | 4.200 | 4.230 | 4.200 | 4.200 | 3.250 | 1,100 |
| 2024-03-01 | 4.200 | 4.200 | 4.200 | 4.200 | 3.250 | 700 |
| 2024-02-29 | 4.230 | 4.230 | 4.120 | 4.120 | 3.188 | 4,900 |
| 2024-02-28 | 4.230 | 4.230 | 4.230 | 4.230 | 3.273 | 200 |
| 2024-02-27 | 4.230 | 4.240 | 4.180 | 4.230 | 3.273 | 2,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.0387 BRL |
| 2025-12-15 | 0.0729 BRL |
| 2025-10-15 | 0.1996 BRL |
| 2025-09-05 | 0.0839 BRL |
| 2025-06-12 | 0.1226 BRL |
| 2025-04-25 | 0.2161 BRL |
| 2024-12-05 | 0.1774 BRL |
| 2024-09-13 | 0.2021 BRL |
| 2023-12-06 | 0.3404 BRL |
| 2022-12-06 | 0.1871 BRL |
| 2022-07-02 | 0.8354 BRL |
| 2022-06-29 | 0.1629 BRL |
| 2021-11-23 | 0.3935 BRL |
| 2021-05-19 | 0.1935 BRL |
| 2020-12-08 | 0.2451 BRL |
| 2020-04-16 | 0.9676 BRL |
| 2019-07-11 | 0.5225 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.