Whirlpool S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.070 | 4.070 | 4.070 | 4.070 | 3.616 | 500 |
| 2025-05-08 | 3.950 | 4.040 | 3.920 | 4.010 | 3.563 | 3,400 |
| 2025-05-07 | 4.110 | 4.110 | 3.920 | 3.920 | 3.483 | 700 |
| 2025-05-06 | 3.930 | 4.110 | 3.850 | 4.110 | 3.652 | 2,800 |
| 2025-05-05 | 4.040 | 4.130 | 3.870 | 3.950 | 3.509 | 3,200 |
| 2025-05-02 | 3.900 | 4.110 | 3.810 | 4.060 | 3.607 | 8,000 |
| 2025-04-30 | 4.070 | 4.170 | 3.880 | 3.880 | 3.447 | 16,000 |
| 2025-04-29 | 3.940 | 4.230 | 3.940 | 4.070 | 3.616 | 7,600 |
| 2025-04-28 | 3.740 | 3.950 | 3.740 | 3.930 | 3.492 | 2,900 |
| 2025-04-25 | 4.070 | 4.070 | 3.980 | 4.070 | 3.616 | 500 |
| 2025-04-24 | 4.010 | 4.010 | 3.920 | 3.960 | 3.326 | 5,200 |
| 2025-04-23 | 4.140 | 4.150 | 3.980 | 3.980 | 3.343 | 2,500 |
| 2025-04-22 | 3.960 | 4.130 | 3.880 | 4.120 | 3.461 | 19,100 |
| 2025-04-17 | 4.030 | 4.030 | 3.900 | 3.900 | 3.276 | 1,000 |
| 2025-04-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.276 | 600 |
| 2025-04-15 | 3.840 | 4.190 | 3.840 | 4.070 | 3.419 | 1,200 |
| 2025-04-14 | 3.900 | 4.050 | 3.820 | 4.000 | 3.360 | 11,700 |
| 2025-04-11 | 3.910 | 3.910 | 3.780 | 3.900 | 3.276 | 11,800 |
| 2025-04-10 | 3.850 | 3.910 | 3.840 | 3.910 | 3.284 | 600 |
| 2025-04-09 | 3.900 | 3.970 | 3.900 | 3.970 | 3.335 | 1,100 |
| 2025-04-08 | 3.920 | 3.930 | 3.800 | 3.920 | 3.293 | 1,800 |
| 2025-04-07 | 3.850 | 3.960 | 3.710 | 3.920 | 3.293 | 5,200 |
| 2025-04-04 | 3.910 | 4.090 | 3.860 | 3.860 | 3.242 | 1,200 |
| 2025-04-03 | 3.980 | 4.020 | 3.930 | 3.930 | 3.301 | 11,300 |
| 2025-04-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.326 | 5,200 |
| 2025-04-01 | 3.930 | 3.950 | 3.930 | 3.950 | 3.318 | 4,400 |
| 2025-03-31 | 3.910 | 3.910 | 3.880 | 3.880 | 3.259 | 4,500 |
| 2025-03-28 | 3.990 | 3.990 | 3.910 | 3.910 | 3.284 | 2,500 |
| 2025-03-27 | 4.010 | 4.010 | 3.860 | 3.990 | 3.351 | 1,800 |
| 2025-03-26 | 3.890 | 4.000 | 3.830 | 3.990 | 3.351 | 1,500 |
| 2025-03-25 | 3.850 | 3.880 | 3.850 | 3.880 | 3.259 | 2,300 |
| 2025-03-24 | 3.820 | 3.850 | 3.800 | 3.850 | 3.234 | 900 |
| 2025-03-21 | 3.850 | 3.860 | 3.840 | 3.840 | 3.225 | 1,000 |
| 2025-03-20 | 3.840 | 3.850 | 3.800 | 3.850 | 3.234 | 6,000 |
| 2025-03-19 | 3.770 | 3.810 | 3.770 | 3.810 | 3.200 | 1,700 |
| 2025-03-18 | 3.760 | 3.770 | 3.730 | 3.770 | 3.167 | 2,900 |
| 2025-03-17 | 3.770 | 3.770 | 3.720 | 3.760 | 3.158 | 800 |
| 2025-03-14 | 3.770 | 3.770 | 3.740 | 3.740 | 3.141 | 1,200 |
| 2025-03-13 | 3.750 | 3.760 | 3.710 | 3.710 | 3.116 | 1,500 |
| 2025-03-12 | 3.770 | 3.780 | 3.770 | 3.780 | 3.175 | 1,600 |
| 2025-03-11 | 3.780 | 3.780 | 3.770 | 3.770 | 3.167 | 600 |
| 2025-03-10 | 3.850 | 3.880 | 3.700 | 3.700 | 3.108 | 18,800 |
| 2025-03-07 | 3.780 | 3.800 | 3.750 | 3.780 | 3.175 | 5,400 |
| 2025-03-06 | 3.840 | 3.890 | 3.760 | 3.780 | 3.175 | 4,100 |
| 2025-03-05 | 3.790 | 3.860 | 3.740 | 3.750 | 3.150 | 7,300 |
| 2025-02-28 | 3.880 | 3.880 | 3.820 | 3.820 | 3.209 | 5,500 |
| 2025-02-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.259 | 1,300 |
| 2025-02-26 | 3.810 | 3.880 | 3.810 | 3.850 | 3.234 | 1,600 |
| 2025-02-25 | 3.820 | 3.880 | 3.820 | 3.860 | 3.242 | 800 |
| 2025-02-24 | 3.840 | 3.880 | 3.820 | 3.880 | 3.259 | 700 |
| 2025-02-21 | 3.860 | 3.880 | 3.820 | 3.880 | 3.259 | 1,400 |
| 2025-02-20 | 3.870 | 3.880 | 3.830 | 3.830 | 3.217 | 1,100 |
| 2025-02-19 | 3.860 | 3.890 | 3.790 | 3.820 | 3.209 | 3,800 |
| 2025-02-18 | 3.870 | 3.870 | 3.790 | 3.810 | 3.200 | 4,800 |
| 2025-02-17 | 3.810 | 3.890 | 3.790 | 3.800 | 3.192 | 13,400 |
| 2025-02-14 | 3.830 | 3.900 | 3.830 | 3.860 | 3.242 | 4,300 |
| 2025-02-13 | 3.930 | 4.000 | 3.810 | 3.810 | 3.200 | 1,600 |
| 2025-02-12 | 3.840 | 4.000 | 3.770 | 3.810 | 3.200 | 5,300 |
| 2025-02-11 | 3.880 | 3.900 | 3.820 | 3.890 | 3.267 | 6,700 |
| 2025-02-10 | 3.990 | 3.990 | 3.820 | 3.880 | 3.259 | 2,600 |
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.