Whirlpool S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.920 | 3.990 | 3.810 | 3.980 | 3.343 | 4,800 |
| 2025-02-06 | 3.830 | 3.940 | 3.830 | 3.830 | 3.217 | 1,900 |
| 2025-02-05 | 3.970 | 3.970 | 3.840 | 3.840 | 3.225 | 1,200 |
| 2025-02-04 | 3.810 | 3.990 | 3.810 | 3.990 | 3.351 | 1,400 |
| 2025-02-03 | 3.850 | 3.990 | 3.830 | 3.990 | 3.351 | 16,300 |
| 2025-01-31 | 3.870 | 3.870 | 3.810 | 3.870 | 3.251 | 1,600 |
| 2025-01-30 | 3.870 | 3.870 | 3.810 | 3.810 | 3.200 | 2,000 |
| 2025-01-29 | 3.880 | 3.880 | 3.810 | 3.810 | 3.200 | 500 |
| 2025-01-28 | 3.820 | 3.880 | 3.810 | 3.880 | 3.259 | 400 |
| 2025-01-27 | 3.840 | 3.850 | 3.790 | 3.810 | 3.200 | 2,800 |
| 2025-01-24 | 3.810 | 3.810 | 3.800 | 3.800 | 3.192 | 900 |
| 2025-01-23 | 3.820 | 3.840 | 3.800 | 3.800 | 3.192 | 1,700 |
| 2025-01-22 | 3.830 | 3.870 | 3.820 | 3.820 | 3.209 | 1,800 |
| 2025-01-21 | 3.830 | 3.900 | 3.830 | 3.900 | 3.276 | 500 |
| 2025-01-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.267 | 100 |
| 2025-01-17 | 3.880 | 3.880 | 3.870 | 3.880 | 3.259 | 400 |
| 2025-01-16 | 3.820 | 3.880 | 3.820 | 3.880 | 3.259 | 200 |
| 2025-01-15 | 3.800 | 3.880 | 3.800 | 3.840 | 3.225 | 1,100 |
| 2025-01-14 | 3.830 | 3.900 | 3.760 | 3.800 | 3.192 | 1,700 |
| 2025-01-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.309 | 100 |
| 2025-01-10 | 3.900 | 3.900 | 3.880 | 3.880 | 3.259 | 2,300 |
| 2025-01-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.276 | 1,300 |
| 2025-01-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.318 | 0 |
| 2025-01-07 | 3.920 | 3.950 | 3.920 | 3.950 | 3.318 | 1,200 |
| 2025-01-06 | 3.920 | 3.920 | 3.860 | 3.900 | 3.276 | 4,300 |
| 2025-01-03 | 3.920 | 3.920 | 3.910 | 3.920 | 3.293 | 2,800 |
| 2025-01-02 | 3.880 | 3.970 | 3.840 | 3.860 | 3.242 | 6,800 |
| 2024-12-30 | 3.910 | 3.920 | 3.840 | 3.840 | 3.225 | 9,100 |
| 2024-12-27 | 3.970 | 3.970 | 3.820 | 3.900 | 3.276 | 1,900 |
| 2024-12-26 | 3.970 | 3.970 | 3.820 | 3.820 | 3.209 | 1,500 |
| 2024-12-23 | 3.900 | 3.990 | 3.840 | 3.840 | 3.225 | 2,700 |
| 2024-12-20 | 3.950 | 4.000 | 3.860 | 3.890 | 3.267 | 4,600 |
| 2024-12-19 | 3.980 | 3.990 | 3.880 | 3.950 | 3.318 | 9,600 |
| 2024-12-18 | 4.050 | 4.050 | 3.980 | 3.980 | 3.343 | 5,500 |
| 2024-12-17 | 4.030 | 4.150 | 4.030 | 4.050 | 3.402 | 1,300 |
| 2024-12-16 | 4.050 | 4.100 | 4.050 | 4.050 | 3.402 | 2,900 |
| 2024-12-13 | 4.160 | 4.160 | 4.050 | 4.070 | 3.419 | 3,400 |
| 2024-12-12 | 4.210 | 4.210 | 4.200 | 4.200 | 3.528 | 5,000 |
| 2024-12-11 | 4.210 | 4.210 | 4.210 | 4.210 | 3.536 | 0 |
| 2024-12-10 | 4.290 | 4.290 | 4.200 | 4.210 | 3.536 | 5,100 |
| 2024-12-09 | 4.210 | 4.210 | 4.050 | 4.200 | 3.528 | 10,800 |
| 2024-12-06 | 4.340 | 4.340 | 4.000 | 4.210 | 3.536 | 11,900 |
| 2024-12-05 | 4.630 | 4.630 | 4.450 | 4.520 | 3.797 | 6,800 |
| 2024-12-04 | 4.450 | 4.650 | 4.450 | 4.650 | 3.757 | 11,500 |
| 2024-12-03 | 4.360 | 4.470 | 4.360 | 4.400 | 3.555 | 2,900 |
| 2024-12-02 | 4.070 | 4.340 | 4.070 | 4.340 | 3.506 | 4,100 |
| 2024-11-29 | 4.140 | 4.210 | 4.140 | 4.160 | 3.361 | 900 |
| 2024-11-28 | 4.160 | 4.170 | 4.140 | 4.140 | 3.345 | 400 |
| 2024-11-27 | 4.180 | 4.180 | 4.160 | 4.160 | 3.361 | 500 |
| 2024-11-26 | 4.260 | 4.260 | 4.170 | 4.170 | 3.369 | 300 |
| 2024-11-25 | 4.260 | 4.260 | 4.150 | 4.150 | 3.353 | 400 |
| 2024-11-22 | 4.250 | 4.250 | 4.250 | 4.250 | 3.434 | 1,100 |
| 2024-11-21 | 4.120 | 4.280 | 4.010 | 4.280 | 3.458 | 5,100 |
| 2024-11-19 | 4.080 | 4.100 | 4.080 | 4.100 | 3.312 | 800 |
| 2024-11-18 | 4.000 | 4.070 | 4.000 | 4.070 | 3.288 | 4,100 |
| 2024-11-14 | 4.150 | 4.150 | 4.070 | 4.070 | 3.288 | 1,200 |
| 2024-11-13 | 4.090 | 4.150 | 3.870 | 4.040 | 3.264 | 10,800 |
| 2024-11-12 | 4.100 | 4.100 | 4.030 | 4.030 | 3.256 | 2,800 |
| 2024-11-11 | 4.070 | 4.090 | 4.060 | 4.060 | 3.280 | 3,400 |
| 2024-11-08 | 4.180 | 4.190 | 4.100 | 4.150 | 3.353 | 10,400 |
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.