Whirlpool S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 5.030 | 5.220 | 5.020 | 5.030 | 3.615 | 7,400 |
| 2022-12-06 | 5.360 | 5.480 | 5.290 | 5.340 | 3.838 | 17,900 |
| 2022-12-05 | 5.230 | 5.350 | 5.200 | 5.290 | 3.668 | 4,300 |
| 2022-12-02 | 5.020 | 5.300 | 5.020 | 5.130 | 3.557 | 8,900 |
| 2022-12-01 | 5.020 | 5.020 | 4.860 | 4.990 | 3.460 | 500 |
| 2022-11-30 | 4.830 | 4.870 | 4.810 | 4.870 | 3.377 | 800 |
| 2022-11-29 | 5.080 | 5.080 | 5.080 | 5.080 | 3.522 | 0 |
| 2022-11-28 | 5.080 | 5.080 | 5.080 | 5.080 | 3.522 | 0 |
| 2022-11-25 | 5.080 | 5.080 | 5.080 | 5.080 | 3.522 | 0 |
| 2022-11-24 | 5.060 | 5.080 | 5.040 | 5.080 | 3.522 | 1,300 |
| 2022-11-23 | 4.950 | 4.950 | 4.900 | 4.900 | 3.397 | 3,500 |
| 2022-11-22 | 4.960 | 4.960 | 4.900 | 4.900 | 3.397 | 1,000 |
| 2022-11-21 | 5.050 | 5.050 | 4.960 | 4.960 | 3.439 | 1,500 |
| 2022-11-18 | 5.000 | 5.080 | 5.000 | 5.060 | 3.508 | 500 |
| 2022-11-17 | 5.020 | 5.090 | 4.860 | 4.950 | 3.432 | 3,300 |
| 2022-11-16 | 5.110 | 5.130 | 5.090 | 5.130 | 3.557 | 4,600 |
| 2022-11-14 | 5.230 | 5.230 | 5.000 | 5.070 | 3.515 | 1,600 |
| 2022-11-11 | 5.000 | 5.200 | 5.000 | 5.200 | 3.605 | 1,300 |
| 2022-11-10 | 5.040 | 5.070 | 4.970 | 5.070 | 3.515 | 3,700 |
| 2022-11-09 | 5.060 | 5.160 | 5.060 | 5.160 | 3.578 | 600 |
| 2022-11-08 | 5.100 | 5.210 | 5.100 | 5.120 | 3.550 | 2,300 |
| 2022-11-07 | 5.230 | 5.230 | 5.120 | 5.190 | 3.598 | 3,300 |
| 2022-11-04 | 5.190 | 5.200 | 5.090 | 5.170 | 3.585 | 4,700 |
| 2022-11-03 | 4.930 | 5.240 | 4.930 | 5.050 | 3.501 | 5,600 |
| 2022-11-01 | 5.020 | 5.100 | 4.990 | 5.080 | 3.522 | 7,200 |
| 2022-10-31 | 4.900 | 5.080 | 4.770 | 5.020 | 3.481 | 3,200 |
| 2022-10-28 | 4.990 | 5.040 | 4.990 | 5.040 | 3.494 | 900 |
| 2022-10-27 | 4.990 | 5.090 | 4.990 | 5.000 | 3.467 | 800 |
| 2022-10-26 | 5.000 | 5.050 | 4.980 | 5.050 | 3.501 | 1,200 |
| 2022-10-25 | 5.060 | 5.100 | 5.000 | 5.010 | 3.474 | 5,200 |
| 2022-10-24 | 5.050 | 5.070 | 5.000 | 5.070 | 3.515 | 1,700 |
| 2022-10-21 | 5.100 | 5.100 | 4.940 | 5.000 | 3.467 | 7,800 |
| 2022-10-20 | 5.170 | 5.170 | 5.090 | 5.090 | 3.529 | 5,900 |
| 2022-10-19 | 5.030 | 5.030 | 4.990 | 4.990 | 3.460 | 3,500 |
| 2022-10-18 | 5.250 | 5.270 | 5.150 | 5.150 | 3.571 | 2,900 |
| 2022-10-17 | 5.170 | 5.230 | 5.120 | 5.130 | 3.557 | 4,100 |
| 2022-10-14 | 5.120 | 5.260 | 5.120 | 5.170 | 3.585 | 3,700 |
| 2022-10-13 | 5.100 | 5.160 | 5.100 | 5.130 | 3.557 | 1,100 |
| 2022-10-11 | 5.120 | 5.140 | 5.080 | 5.110 | 3.543 | 1,000 |
| 2022-10-10 | 5.120 | 5.240 | 5.070 | 5.080 | 3.522 | 1,500 |
| 2022-10-07 | 5.200 | 5.200 | 5.080 | 5.080 | 3.522 | 2,600 |
| 2022-10-06 | 5.210 | 5.220 | 5.140 | 5.140 | 3.564 | 3,800 |
| 2022-10-05 | 5.180 | 5.220 | 5.160 | 5.220 | 3.619 | 1,500 |
| 2022-10-04 | 5.130 | 5.180 | 5.100 | 5.100 | 3.536 | 2,700 |
| 2022-10-03 | 5.130 | 5.190 | 5.120 | 5.130 | 3.557 | 2,900 |
| 2022-09-30 | 5.170 | 5.190 | 4.920 | 5.190 | 3.598 | 5,400 |
| 2022-09-29 | 5.240 | 5.240 | 5.000 | 5.010 | 3.474 | 7,100 |
| 2022-09-28 | 5.320 | 5.320 | 5.250 | 5.250 | 3.640 | 300 |
| 2022-09-27 | 5.220 | 5.220 | 5.220 | 5.220 | 3.619 | 1,000 |
| 2022-09-26 | 5.380 | 5.380 | 5.310 | 5.320 | 3.689 | 700 |
| 2022-09-23 | 5.230 | 5.400 | 5.230 | 5.300 | 3.675 | 800 |
| 2022-09-22 | 5.320 | 5.320 | 5.220 | 5.230 | 3.626 | 3,100 |
| 2022-09-21 | 5.320 | 5.330 | 5.320 | 5.330 | 3.696 | 400 |
| 2022-09-20 | 5.220 | 5.300 | 5.220 | 5.300 | 3.675 | 6,100 |
| 2022-09-19 | 5.230 | 5.230 | 5.230 | 5.230 | 3.626 | 0 |
| 2022-09-16 | 5.260 | 5.260 | 5.230 | 5.230 | 3.626 | 200 |
| 2022-09-15 | 5.340 | 5.340 | 5.270 | 5.280 | 3.661 | 1,100 |
| 2022-09-14 | 5.300 | 5.350 | 5.250 | 5.350 | 3.709 | 1,200 |
| 2022-09-13 | 5.420 | 5.420 | 5.330 | 5.330 | 3.696 | 400 |
| 2022-09-12 | 5.400 | 5.450 | 5.400 | 5.420 | 3.758 | 500 |
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.