WHRL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 125 |
| 2026-07-09 | 3.900 | 3.980 | 3.850 | 3.980 | 3.980 | 127 |
| 2026-07-08 | 3.980 | 3.980 | 3.840 | 3.900 | 3.900 | 240 |
| 2026-07-07 | 3.950 | 3.970 | 3.850 | 3.970 | 3.970 | 64 |
| 2026-07-06 | 3.840 | 3.970 | 3.830 | 3.840 | 3.840 | 106 |
| 2026-07-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 177 |
| 2026-07-02 | 3.890 | 3.960 | 3.850 | 3.900 | 3.900 | 298 |
| 2026-07-01 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 54 |
| 2026-06-30 | 3.910 | 3.920 | 3.830 | 3.880 | 3.880 | 375 |
| 2026-06-29 | 3.920 | 3.920 | 3.850 | 3.910 | 3.910 | 212 |
| 2026-06-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 82 |
| 2026-06-25 | 3.880 | 3.910 | 3.870 | 3.870 | 3.870 | 262 |
| 2026-06-24 | 3.920 | 3.930 | 3.900 | 3.900 | 3.900 | 41 |
| 2026-06-23 | 4.060 | 4.060 | 3.870 | 3.880 | 3.880 | 271 |
| 2026-06-22 | 4.080 | 4.080 | 3.890 | 3.890 | 3.890 | 396 |
| 2026-06-19 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 48 |
| 2026-06-18 | 3.890 | 3.970 | 3.890 | 3.920 | 3.920 | 169 |
| 2026-06-17 | 3.970 | 3.970 | 3.880 | 3.880 | 3.880 | 258 |
| 2026-06-16 | 3.970 | 3.970 | 3.890 | 3.970 | 3.970 | 247 |
| 2026-06-15 | 3.930 | 3.970 | 3.890 | 3.960 | 3.960 | 110 |
| 2026-06-12 | 3.930 | 3.950 | 3.920 | 3.930 | 3.930 | 222 |
| 2026-06-11 | 3.900 | 3.940 | 3.840 | 3.930 | 3.930 | 148 |
| 2026-06-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 197 |
| 2026-06-09 | 3.920 | 3.980 | 3.880 | 3.920 | 3.920 | 209 |
| 2026-06-08 | 3.840 | 3.980 | 3.800 | 3.980 | 3.980 | 303 |
| 2026-06-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 444 |
| 2026-06-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 316 |
| 2026-06-02 | 3.960 | 3.980 | 3.910 | 3.940 | 3.940 | 275 |
| 2026-06-01 | 3.980 | 3.990 | 3.910 | 3.930 | 3.930 | 256 |
| 2026-05-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 180 |
| 2026-05-28 | 4.070 | 4.070 | 3.900 | 3.980 | 3.980 | 68 |
| 2026-05-27 | 3.900 | 3.940 | 3.850 | 3.870 | 3.870 | 402 |
| 2026-05-26 | 3.880 | 3.910 | 3.860 | 3.860 | 3.860 | 374 |
| 2026-05-25 | 3.940 | 3.940 | 3.880 | 3.910 | 3.910 | 236 |
| 2026-05-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 325 |
| 2026-05-21 | 3.870 | 3.950 | 3.870 | 3.950 | 3.950 | 184 |
| 2026-05-20 | 3.920 | 3.960 | 3.860 | 3.890 | 3.890 | 248 |
| 2026-05-19 | 3.920 | 3.940 | 3.860 | 3.860 | 3.860 | 499 |
| 2026-05-18 | 3.930 | 3.980 | 3.910 | 3.910 | 3.910 | 329 |
| 2026-05-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 375 |
| 2026-05-14 | 3.950 | 3.990 | 3.900 | 3.970 | 3.970 | 324 |
| 2026-05-13 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 275 |
| 2026-05-12 | 3.920 | 3.990 | 3.910 | 3.990 | 3.990 | 352 |
| 2026-05-11 | 4.030 | 4.030 | 3.930 | 3.930 | 3.930 | 597 |
| 2026-05-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 419 |
| 2026-05-07 | 4.020 | 4.050 | 3.900 | 3.990 | 3.990 | 738 |
| 2026-05-06 | 4.060 | 4.060 | 4.010 | 4.050 | 4.050 | 306 |
| 2026-05-05 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 314 |
| 2026-05-04 | 4.070 | 4.080 | 4.040 | 4.070 | 4.070 | 157 |
| 2026-04-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 382 |
| 2026-04-29 | 4.090 | 4.100 | 4.020 | 4.020 | 4.020 | 169 |
| 2026-04-28 | 4.040 | 4.150 | 4.030 | 4.090 | 4.090 | 233 |
| 2026-04-27 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 139 |
| 2026-04-24 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 316 |
| 2026-04-23 | 4.230 | 4.250 | 4.070 | 4.110 | 4.110 | 296 |
| 2026-04-22 | 4.090 | 4.120 | 4.080 | 4.120 | 4.120 | 643 |
← NewerPage 2 of 2 · 116 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.