WHRL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 4.540 | 4.540 | 4.430 | 4.430 | 4.430 | 338 |
| 2025-10-15 | 4.490 | 4.550 | 4.440 | 4.530 | 4.530 | 356 |
| 2025-10-14 | 4.530 | 4.530 | 4.450 | 4.490 | 4.490 | 264 |
| 2025-10-13 | 4.480 | 4.580 | 4.470 | 4.540 | 4.540 | 295 |
| 2025-10-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 81 |
| 2025-10-09 | 4.570 | 4.570 | 4.410 | 4.560 | 4.560 | 254 |
| 2025-10-08 | 4.500 | 4.580 | 4.400 | 4.400 | 4.400 | 767 |
| 2025-10-07 | 4.550 | 4.550 | 4.480 | 4.540 | 4.540 | 479 |
| 2025-10-06 | 4.530 | 4.560 | 4.510 | 4.510 | 4.510 | 216 |
| 2025-10-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 918 |
| 2025-10-02 | 4.590 | 4.650 | 4.550 | 4.630 | 4.630 | 415 |
| 2025-10-01 | 4.680 | 4.790 | 4.540 | 4.540 | 4.540 | 369 |
| 2025-09-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 506 |
| 2025-09-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 259 |
| 2025-09-26 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 365 |
| 2025-09-25 | 4.540 | 4.540 | 4.440 | 4.450 | 4.450 | 255 |
| 2025-09-24 | 4.480 | 4.620 | 4.400 | 4.480 | 4.480 | 289 |
| 2025-09-23 | 4.550 | 4.610 | 4.410 | 4.410 | 4.410 | 341 |
| 2025-09-22 | 4.600 | 4.770 | 4.450 | 4.480 | 4.480 | 315 |
| 2025-09-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 435 |
| 2025-09-18 | 4.550 | 4.770 | 4.480 | 4.510 | 4.510 | 256 |
| 2025-09-17 | 4.690 | 4.690 | 4.510 | 4.560 | 4.560 | 175 |
| 2025-09-16 | 4.780 | 4.870 | 4.500 | 4.530 | 4.530 | 477 |
| 2025-09-15 | 4.560 | 4.870 | 4.500 | 4.550 | 4.550 | 393 |
| 2025-09-12 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 85 |
| 2025-09-11 | 4.660 | 4.870 | 4.480 | 4.810 | 4.810 | 297 |
| 2025-09-10 | 4.600 | 4.880 | 4.600 | 4.600 | 4.600 | 323 |
| 2025-09-09 | 4.720 | 4.880 | 4.610 | 4.690 | 4.690 | 191 |
| 2025-09-08 | 4.610 | 4.610 | 4.470 | 4.600 | 4.600 | 362 |
| 2025-09-05 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 695 |
| 2025-09-04 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 573 |
| 2025-09-03 | 4.450 | 4.830 | 4.450 | 4.450 | 4.450 | 680 |
| 2025-09-02 | 4.400 | 4.500 | 4.250 | 4.400 | 4.400 | 650 |
| 2025-09-01 | 4.220 | 4.320 | 4.220 | 4.320 | 4.320 | 189 |
| 2025-08-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 240 |
| 2025-08-28 | 4.240 | 4.310 | 4.240 | 4.260 | 4.260 | 433 |
| 2025-08-27 | 4.280 | 4.290 | 4.160 | 4.270 | 4.270 | 399 |
| 2025-08-26 | 4.100 | 4.240 | 4.100 | 4.230 | 4.230 | 171 |
| 2025-08-25 | 4.290 | 4.310 | 4.100 | 4.140 | 4.140 | 600 |
| 2025-08-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 211 |
| 2025-08-21 | 4.390 | 4.390 | 4.200 | 4.310 | 4.310 | 278 |
| 2025-08-20 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 195 |
| 2025-08-19 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 457 |
| 2025-08-18 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 251 |
| 2025-08-15 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 154 |
| 2025-08-14 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 145 |
| 2025-08-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 248 |
| 2025-08-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 321 |
| 2025-08-11 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 326 |
| 2025-08-08 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 411 |
| 2025-08-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 231 |
| 2025-08-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 456 |
| 2025-08-05 | 4.160 | 4.190 | 4.090 | 4.190 | 4.190 | 258 |
| 2025-08-04 | 4.190 | 4.200 | 4.100 | 4.150 | 4.150 | 382 |
| 2025-08-01 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 254 |
| 2025-07-31 | 4.180 | 4.190 | 4.050 | 4.190 | 4.190 | 404 |
| 2025-07-30 | 3.900 | 4.180 | 3.900 | 4.140 | 4.140 | 570 |
| 2025-07-29 | 4.150 | 4.170 | 4.050 | 4.050 | 4.050 | 352 |
| 2025-07-28 | 4.010 | 4.190 | 4.010 | 4.080 | 4.080 | 259 |
| 2025-07-25 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 26 |
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.