Whirlpool S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 4.720 | 4.890 | 4.720 | 4.880 | 2.674 | 1,500 |
| 2022-06-14 | 4.840 | 4.970 | 4.760 | 4.840 | 2.652 | 3,500 |
| 2022-06-13 | 5.000 | 5.000 | 4.790 | 4.830 | 2.647 | 12,000 |
| 2022-06-10 | 5.080 | 5.080 | 5.000 | 5.000 | 2.740 | 2,200 |
| 2022-06-09 | 5.070 | 5.130 | 5.070 | 5.130 | 2.811 | 300 |
| 2022-06-08 | 5.100 | 5.100 | 4.930 | 5.000 | 2.740 | 4,100 |
| 2022-06-07 | 5.070 | 5.070 | 5.070 | 5.070 | 2.778 | 100 |
| 2022-06-06 | 5.060 | 5.150 | 5.040 | 5.040 | 2.762 | 1,900 |
| 2022-06-03 | 5.060 | 5.070 | 5.000 | 5.070 | 2.778 | 2,600 |
| 2022-06-02 | 4.920 | 5.140 | 4.920 | 5.130 | 2.811 | 15,100 |
| 2022-06-01 | 5.240 | 5.260 | 4.920 | 4.920 | 2.696 | 14,300 |
| 2022-05-31 | 5.050 | 5.150 | 5.010 | 5.010 | 2.746 | 1,000 |
| 2022-05-30 | 4.990 | 5.040 | 4.980 | 5.030 | 2.757 | 3,000 |
| 2022-05-27 | 5.030 | 5.110 | 5.000 | 5.040 | 2.762 | 3,600 |
| 2022-05-26 | 5.120 | 5.120 | 5.000 | 5.000 | 2.740 | 1,300 |
| 2022-05-25 | 5.000 | 5.030 | 4.960 | 4.990 | 2.735 | 7,200 |
| 2022-05-24 | 5.090 | 5.230 | 4.970 | 5.100 | 2.795 | 14,600 |
| 2022-05-23 | 5.150 | 5.150 | 5.020 | 5.090 | 2.789 | 18,500 |
| 2022-05-20 | 5.150 | 5.270 | 5.050 | 5.100 | 2.795 | 17,400 |
| 2022-05-19 | 5.020 | 5.190 | 4.980 | 5.170 | 2.833 | 9,800 |
| 2022-05-18 | 5.030 | 5.220 | 4.970 | 5.070 | 2.778 | 6,300 |
| 2022-05-17 | 5.070 | 5.230 | 4.980 | 4.980 | 2.729 | 2,900 |
| 2022-05-16 | 5.080 | 5.080 | 4.750 | 5.020 | 2.751 | 13,900 |
| 2022-05-13 | 5.050 | 5.110 | 4.980 | 5.040 | 2.762 | 9,800 |
| 2022-05-12 | 5.010 | 5.120 | 5.000 | 5.000 | 2.740 | 49,300 |
| 2022-05-11 | 5.040 | 5.090 | 5.000 | 5.000 | 2.740 | 8,400 |
| 2022-05-10 | 5.020 | 5.100 | 4.990 | 5.030 | 2.757 | 5,000 |
| 2022-05-09 | 5.220 | 5.220 | 5.000 | 5.090 | 2.789 | 37,800 |
| 2022-05-06 | 5.250 | 5.350 | 5.230 | 5.230 | 2.866 | 3,300 |
| 2022-05-05 | 5.290 | 5.360 | 5.270 | 5.270 | 2.888 | 2,500 |
| 2022-05-04 | 5.280 | 5.300 | 5.100 | 5.290 | 2.899 | 3,900 |
| 2022-05-03 | 5.600 | 5.600 | 5.220 | 5.320 | 2.915 | 12,400 |
| 2022-05-02 | 5.590 | 5.600 | 5.500 | 5.530 | 3.031 | 6,400 |
| 2022-04-29 | 5.680 | 5.740 | 5.550 | 5.550 | 3.041 | 4,200 |
| 2022-04-28 | 5.680 | 5.760 | 5.600 | 5.600 | 3.069 | 1,900 |
| 2022-04-27 | 5.780 | 5.780 | 5.550 | 5.670 | 3.107 | 2,900 |
| 2022-04-26 | 5.840 | 5.840 | 5.650 | 5.650 | 3.096 | 5,200 |
| 2022-04-25 | 5.760 | 5.820 | 5.730 | 5.820 | 3.189 | 2,000 |
| 2022-04-22 | 5.870 | 5.880 | 5.810 | 5.840 | 3.200 | 4,100 |
| 2022-04-20 | 5.960 | 5.960 | 5.870 | 5.870 | 3.217 | 5,300 |
| 2022-04-19 | 5.930 | 5.930 | 5.930 | 5.930 | 3.250 | 0 |
| 2022-04-18 | 5.900 | 5.930 | 5.870 | 5.930 | 3.250 | 1,100 |
| 2022-04-14 | 5.900 | 5.900 | 5.900 | 5.900 | 3.233 | 1,400 |
| 2022-04-13 | 5.930 | 5.940 | 5.880 | 5.880 | 3.222 | 1,800 |
| 2022-04-12 | 6.000 | 6.000 | 5.940 | 5.940 | 3.255 | 2,500 |
| 2022-04-11 | 6.020 | 6.020 | 5.870 | 6.000 | 3.288 | 6,700 |
| 2022-04-08 | 6.110 | 6.110 | 6.020 | 6.020 | 3.299 | 400 |
| 2022-04-07 | 6.030 | 6.100 | 5.940 | 6.100 | 3.343 | 6,100 |
| 2022-04-06 | 5.990 | 6.030 | 5.970 | 6.030 | 3.305 | 1,500 |
| 2022-04-05 | 6.020 | 6.060 | 5.990 | 5.990 | 3.283 | 4,000 |
| 2022-04-04 | 5.990 | 6.020 | 5.990 | 6.000 | 3.288 | 1,500 |
| 2022-04-01 | 6.040 | 6.040 | 5.990 | 6.000 | 3.288 | 5,500 |
| 2022-03-31 | 6.000 | 6.020 | 6.000 | 6.020 | 3.299 | 2,200 |
| 2022-03-30 | 6.020 | 6.020 | 5.960 | 6.010 | 3.294 | 4,900 |
| 2022-03-29 | 6.110 | 6.150 | 6.020 | 6.070 | 3.326 | 10,600 |
| 2022-03-28 | 6.160 | 6.160 | 6.010 | 6.060 | 3.321 | 18,100 |
| 2022-03-25 | 5.980 | 6.250 | 5.870 | 6.170 | 3.381 | 10,300 |
| 2022-03-24 | 5.990 | 5.990 | 5.980 | 5.980 | 3.277 | 2,300 |
| 2022-03-23 | 5.860 | 5.970 | 5.840 | 5.950 | 3.261 | 11,900 |
| 2022-03-22 | 5.890 | 5.950 | 5.860 | 5.860 | 3.211 | 3,000 |
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.