WHRL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.280 | 4.320 | 4.270 | 4.300 | 4.300 | 335 |
| 2026-01-14 | 4.340 | 4.340 | 4.310 | 4.330 | 4.330 | 268 |
| 2026-01-13 | 4.360 | 4.360 | 4.310 | 4.330 | 4.330 | 115 |
| 2026-01-12 | 4.270 | 4.370 | 4.270 | 4.320 | 4.320 | 473 |
| 2026-01-09 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 305 |
| 2026-01-08 | 4.290 | 4.350 | 4.290 | 4.320 | 4.320 | 293 |
| 2026-01-07 | 4.280 | 4.310 | 4.280 | 4.290 | 4.290 | 169 |
| 2026-01-06 | 4.350 | 4.440 | 4.320 | 4.320 | 4.320 | 455 |
| 2026-01-05 | 4.310 | 4.470 | 4.290 | 4.300 | 4.300 | 714 |
| 2026-01-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 581 |
| 2025-12-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 275 |
| 2025-12-29 | 4.490 | 4.490 | 4.340 | 4.440 | 4.440 | 306 |
| 2025-12-26 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 315 |
| 2025-12-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 644 |
| 2025-12-22 | 4.390 | 4.390 | 4.300 | 4.300 | 4.300 | 472 |
| 2025-12-19 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 818 |
| 2025-12-18 | 4.320 | 4.330 | 4.290 | 4.290 | 4.290 | 385 |
| 2025-12-17 | 4.330 | 4.440 | 4.280 | 4.280 | 4.280 | 326 |
| 2025-12-16 | 4.410 | 4.930 | 4.240 | 4.320 | 4.320 | 695 |
| 2025-12-15 | 4.360 | 4.440 | 4.350 | 4.360 | 4.360 | 883 |
| 2025-12-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 525 |
| 2025-12-11 | 4.350 | 4.380 | 4.320 | 4.320 | 4.320 | 413 |
| 2025-12-10 | 4.310 | 4.370 | 4.260 | 4.350 | 4.350 | 537 |
| 2025-12-09 | 4.330 | 4.330 | 4.250 | 4.300 | 4.300 | 718 |
| 2025-12-08 | 4.350 | 4.420 | 4.300 | 4.300 | 4.300 | 509 |
| 2025-12-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 662 |
| 2025-12-04 | 4.420 | 4.430 | 4.370 | 4.430 | 4.430 | 220 |
| 2025-12-03 | 4.470 | 4.640 | 4.370 | 4.380 | 4.380 | 386 |
| 2025-12-02 | 4.450 | 4.560 | 4.310 | 4.370 | 4.370 | 270 |
| 2025-12-01 | 4.330 | 4.400 | 4.300 | 4.400 | 4.400 | 792 |
| 2025-11-28 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 925 |
| 2025-11-27 | 4.320 | 4.340 | 4.290 | 4.340 | 4.340 | 614 |
| 2025-11-26 | 4.300 | 4.380 | 4.240 | 4.280 | 4.280 | 693 |
| 2025-11-25 | 4.310 | 4.380 | 4.300 | 4.340 | 4.340 | 194 |
| 2025-11-24 | 4.330 | 4.360 | 4.270 | 4.300 | 4.300 | 777 |
| 2025-11-21 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 497 |
| 2025-11-19 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 600 |
| 2025-11-18 | 4.320 | 4.390 | 4.250 | 4.260 | 4.260 | 1,159 |
| 2025-11-17 | 4.390 | 4.400 | 4.310 | 4.330 | 4.330 | 917 |
| 2025-11-14 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 555 |
| 2025-11-13 | 4.440 | 4.450 | 4.400 | 4.400 | 4.400 | 279 |
| 2025-11-12 | 4.420 | 4.450 | 4.380 | 4.390 | 4.390 | 391 |
| 2025-11-11 | 4.450 | 4.450 | 4.400 | 4.410 | 4.410 | 194 |
| 2025-11-10 | 4.350 | 4.430 | 4.350 | 4.410 | 4.410 | 736 |
| 2025-11-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 738 |
| 2025-11-06 | 4.430 | 4.470 | 4.400 | 4.460 | 4.460 | 266 |
| 2025-11-05 | 4.380 | 4.430 | 4.380 | 4.410 | 4.410 | 496 |
| 2025-11-04 | 4.460 | 4.460 | 4.380 | 4.390 | 4.390 | 347 |
| 2025-11-03 | 4.460 | 4.490 | 4.390 | 4.420 | 4.420 | 720 |
| 2025-10-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 258 |
| 2025-10-30 | 4.450 | 4.460 | 4.410 | 4.440 | 4.440 | 232 |
| 2025-10-29 | 4.450 | 4.460 | 4.390 | 4.410 | 4.410 | 123 |
| 2025-10-28 | 4.460 | 4.470 | 4.390 | 4.440 | 4.440 | 459 |
| 2025-10-27 | 4.480 | 4.480 | 4.450 | 4.450 | 4.450 | 422 |
| 2025-10-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 484 |
| 2025-10-23 | 4.520 | 4.520 | 4.410 | 4.470 | 4.470 | 560 |
| 2025-10-22 | 4.430 | 4.520 | 4.350 | 4.400 | 4.400 | 784 |
| 2025-10-21 | 4.530 | 4.540 | 4.430 | 4.440 | 4.440 | 206 |
← NewerPage 4 of 4 · 238 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.