Whirlpool S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.150 | 4.150 | 4.150 | 4.150 | 3.353 | 1,500 |
| 2024-11-06 | 4.110 | 4.140 | 4.110 | 4.130 | 3.337 | 300 |
| 2024-11-05 | 4.180 | 4.180 | 4.100 | 4.100 | 3.312 | 5,600 |
| 2024-11-04 | 4.140 | 4.180 | 4.140 | 4.180 | 3.377 | 900 |
| 2024-11-01 | 4.180 | 4.190 | 4.140 | 4.180 | 3.377 | 1,200 |
| 2024-10-31 | 4.140 | 4.160 | 4.140 | 4.160 | 3.361 | 900 |
| 2024-10-30 | 4.150 | 4.160 | 4.130 | 4.160 | 3.361 | 3,200 |
| 2024-10-29 | 4.150 | 4.150 | 4.140 | 4.150 | 3.353 | 1,700 |
| 2024-10-28 | 4.180 | 4.200 | 4.160 | 4.160 | 3.361 | 2,200 |
| 2024-10-25 | 4.150 | 4.160 | 4.130 | 4.130 | 3.337 | 1,500 |
| 2024-10-24 | 4.140 | 4.150 | 4.140 | 4.140 | 3.345 | 1,500 |
| 2024-10-23 | 4.150 | 4.150 | 4.150 | 4.150 | 3.353 | 0 |
| 2024-10-22 | 4.130 | 4.150 | 4.100 | 4.150 | 3.353 | 1,600 |
| 2024-10-21 | 4.120 | 4.180 | 4.120 | 4.130 | 3.337 | 1,900 |
| 2024-10-18 | 4.240 | 4.240 | 4.120 | 4.120 | 3.329 | 8,600 |
| 2024-10-17 | 4.160 | 4.160 | 4.160 | 4.160 | 3.361 | 400 |
| 2024-10-16 | 4.230 | 4.250 | 4.160 | 4.160 | 3.361 | 3,700 |
| 2024-10-15 | 4.220 | 4.220 | 4.220 | 4.220 | 3.409 | 600 |
| 2024-10-14 | 4.190 | 4.200 | 4.160 | 4.180 | 3.377 | 3,100 |
| 2024-10-11 | 4.180 | 4.180 | 4.160 | 4.160 | 3.361 | 1,100 |
| 2024-10-10 | 4.180 | 4.270 | 4.160 | 4.160 | 3.361 | 6,200 |
| 2024-10-09 | 4.200 | 4.200 | 4.200 | 4.200 | 3.393 | 500 |
| 2024-10-08 | 4.200 | 4.220 | 4.180 | 4.180 | 3.377 | 11,300 |
| 2024-10-07 | 4.350 | 4.530 | 4.240 | 4.240 | 3.426 | 10,300 |
| 2024-10-04 | 4.600 | 4.600 | 4.300 | 4.350 | 3.514 | 3,400 |
| 2024-10-03 | 4.420 | 4.450 | 4.350 | 4.350 | 3.514 | 1,600 |
| 2024-10-02 | 4.450 | 4.500 | 4.400 | 4.400 | 3.555 | 400 |
| 2024-10-01 | 4.260 | 4.560 | 4.260 | 4.450 | 3.595 | 3,900 |
| 2024-09-30 | 4.320 | 4.620 | 4.300 | 4.590 | 3.708 | 2,400 |
| 2024-09-27 | 4.390 | 4.390 | 4.390 | 4.390 | 3.547 | 200 |
| 2024-09-26 | 4.370 | 4.390 | 4.370 | 4.390 | 3.547 | 1,200 |
| 2024-09-25 | 4.380 | 4.380 | 4.300 | 4.300 | 3.474 | 7,000 |
| 2024-09-24 | 4.380 | 4.390 | 4.310 | 4.390 | 3.547 | 2,700 |
| 2024-09-23 | 4.320 | 4.380 | 4.310 | 4.380 | 3.539 | 5,200 |
| 2024-09-20 | 4.430 | 4.430 | 4.340 | 4.410 | 3.563 | 1,300 |
| 2024-09-19 | 4.350 | 4.510 | 4.350 | 4.440 | 3.587 | 4,300 |
| 2024-09-18 | 4.430 | 4.470 | 4.430 | 4.440 | 3.587 | 1,700 |
| 2024-09-17 | 4.390 | 4.540 | 4.380 | 4.430 | 3.579 | 4,100 |
| 2024-09-16 | 4.630 | 4.630 | 4.310 | 4.460 | 3.603 | 10,900 |
| 2024-09-13 | 4.780 | 5.150 | 4.710 | 4.830 | 3.902 | 81,300 |
| 2024-09-12 | 4.780 | 5.000 | 4.730 | 4.780 | 3.699 | 19,100 |
| 2024-09-11 | 4.420 | 4.780 | 4.420 | 4.750 | 3.675 | 34,300 |
| 2024-09-10 | 4.370 | 4.370 | 4.370 | 4.370 | 3.381 | 400 |
| 2024-09-09 | 4.430 | 4.430 | 4.430 | 4.430 | 3.428 | 200 |
| 2024-09-06 | 4.440 | 4.440 | 4.440 | 4.440 | 3.435 | 400 |
| 2024-09-05 | 4.380 | 4.460 | 4.370 | 4.460 | 3.451 | 1,100 |
| 2024-09-04 | 4.440 | 4.520 | 4.370 | 4.370 | 3.381 | 3,300 |
| 2024-09-03 | 4.360 | 4.430 | 4.360 | 4.400 | 3.405 | 2,600 |
| 2024-09-02 | 4.310 | 4.360 | 4.310 | 4.320 | 3.343 | 2,900 |
| 2024-08-30 | 4.310 | 4.310 | 4.260 | 4.260 | 3.296 | 1,400 |
| 2024-08-29 | 4.270 | 4.300 | 4.230 | 4.250 | 3.288 | 1,400 |
| 2024-08-28 | 4.290 | 4.290 | 4.290 | 4.290 | 3.319 | 100 |
| 2024-08-27 | 4.340 | 4.340 | 4.340 | 4.340 | 3.358 | 100 |
| 2024-08-26 | 4.250 | 4.250 | 4.250 | 4.250 | 3.288 | 100 |
| 2024-08-23 | 4.300 | 4.300 | 4.230 | 4.280 | 3.312 | 1,400 |
| 2024-08-22 | 4.280 | 4.280 | 4.280 | 4.280 | 3.312 | 300 |
| 2024-08-21 | 4.360 | 4.360 | 4.360 | 4.360 | 3.374 | 100 |
| 2024-08-20 | 4.350 | 4.360 | 4.230 | 4.260 | 3.296 | 900 |
| 2024-08-19 | 4.230 | 4.350 | 4.230 | 4.350 | 3.366 | 700 |
| 2024-08-16 | 4.190 | 4.350 | 4.190 | 4.190 | 3.242 | 1,700 |
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.