WHRL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 4.070 | 4.180 | 4.070 | 4.080 | 4.080 | 452 |
| 2026-04-13 | 4.060 | 4.070 | 4.030 | 4.070 | 4.070 | 305 |
| 2026-04-10 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 375 |
| 2026-04-09 | 4.050 | 4.070 | 4.030 | 4.050 | 4.050 | 542 |
| 2026-04-08 | 3.980 | 4.040 | 3.980 | 4.030 | 4.030 | 639 |
| 2026-04-07 | 4.040 | 4.100 | 4.020 | 4.040 | 4.040 | 614 |
| 2026-04-06 | 4.070 | 4.110 | 4.040 | 4.100 | 4.100 | 394 |
| 2026-04-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 486 |
| 2026-04-01 | 4.100 | 4.110 | 4.060 | 4.070 | 4.070 | 278 |
| 2026-03-31 | 4.090 | 4.140 | 4.030 | 4.110 | 4.110 | 405 |
| 2026-03-30 | 4.050 | 4.120 | 4.030 | 4.100 | 4.100 | 150 |
| 2026-03-27 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 684 |
| 2026-03-26 | 4.190 | 4.190 | 4.160 | 4.160 | 4.160 | 148 |
| 2026-03-25 | 4.180 | 4.180 | 4.120 | 4.160 | 4.160 | 259 |
| 2026-03-24 | 4.140 | 4.200 | 4.140 | 4.150 | 4.150 | 137 |
| 2026-03-23 | 4.100 | 4.210 | 4.100 | 4.210 | 4.210 | 408 |
| 2026-03-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 541 |
| 2026-03-19 | 4.270 | 4.270 | 4.170 | 4.190 | 4.190 | 478 |
| 2026-03-18 | 4.190 | 4.280 | 4.190 | 4.210 | 4.210 | 487 |
| 2026-03-17 | 4.240 | 4.270 | 4.230 | 4.250 | 4.250 | 401 |
| 2026-03-16 | 4.290 | 4.350 | 4.220 | 4.250 | 4.250 | 627 |
| 2026-03-13 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 572 |
| 2026-03-12 | 4.380 | 4.380 | 4.280 | 4.280 | 4.280 | 614 |
| 2026-03-11 | 4.370 | 4.380 | 4.330 | 4.340 | 4.340 | 214 |
| 2026-03-10 | 4.330 | 4.390 | 4.320 | 4.350 | 4.350 | 191 |
| 2026-03-09 | 4.390 | 4.440 | 4.330 | 4.380 | 4.380 | 811 |
| 2026-03-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 75 |
| 2026-03-05 | 4.390 | 4.400 | 4.360 | 4.370 | 4.370 | 162 |
| 2026-03-04 | 4.390 | 4.400 | 4.340 | 4.370 | 4.370 | 200 |
| 2026-03-03 | 4.390 | 4.420 | 4.360 | 4.360 | 4.360 | 533 |
| 2026-03-02 | 4.390 | 4.400 | 4.370 | 4.390 | 4.390 | 265 |
| 2026-02-27 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 197 |
| 2026-02-26 | 4.420 | 4.440 | 4.380 | 4.380 | 4.380 | 275 |
| 2026-02-25 | 4.400 | 4.510 | 4.400 | 4.430 | 4.430 | 447 |
| 2026-02-24 | 4.550 | 4.550 | 4.440 | 4.440 | 4.440 | 259 |
| 2026-02-23 | 4.440 | 4.550 | 4.370 | 4.450 | 4.450 | 256 |
| 2026-02-20 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 412 |
| 2026-02-19 | 4.350 | 4.440 | 4.350 | 4.440 | 4.440 | 266 |
| 2026-02-18 | 4.400 | 4.400 | 4.350 | 4.360 | 4.360 | 559 |
| 2026-02-13 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 261 |
| 2026-02-12 | 4.390 | 4.390 | 4.360 | 4.380 | 4.380 | 310 |
| 2026-02-11 | 4.390 | 4.420 | 4.390 | 4.400 | 4.400 | 194 |
| 2026-02-10 | 4.420 | 4.420 | 4.340 | 4.390 | 4.390 | 183 |
| 2026-02-09 | 4.400 | 4.430 | 4.350 | 4.430 | 4.430 | 350 |
| 2026-02-06 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 119 |
| 2026-02-05 | 4.420 | 4.470 | 4.370 | 4.400 | 4.400 | 430 |
| 2026-02-04 | 4.450 | 4.540 | 4.380 | 4.380 | 4.380 | 443 |
| 2026-02-03 | 4.390 | 4.490 | 4.390 | 4.450 | 4.450 | 311 |
| 2026-02-02 | 4.510 | 4.530 | 4.440 | 4.440 | 4.440 | 434 |
| 2026-01-30 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 135 |
| 2026-01-29 | 4.370 | 4.440 | 4.350 | 4.390 | 4.390 | 372 |
| 2026-01-28 | 4.400 | 4.510 | 4.320 | 4.460 | 4.460 | 535 |
| 2026-01-27 | 4.350 | 4.550 | 4.340 | 4.380 | 4.380 | 349 |
| 2026-01-26 | 4.370 | 4.450 | 4.330 | 4.440 | 4.440 | 842 |
| 2026-01-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 591 |
| 2026-01-22 | 4.310 | 4.410 | 4.310 | 4.410 | 4.410 | 172 |
| 2026-01-21 | 4.330 | 4.540 | 4.290 | 4.310 | 4.310 | 394 |
| 2026-01-20 | 4.290 | 4.340 | 4.280 | 4.340 | 4.340 | 315 |
| 2026-01-19 | 4.320 | 4.550 | 4.270 | 4.290 | 4.290 | 575 |
| 2026-01-16 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 387 |
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.