WHRL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.120 | 4.210 | 4.120 | 4.190 | 4.190 | 212 |
| 2025-07-23 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 183 |
| 2025-07-22 | 4.320 | 4.320 | 4.200 | 4.210 | 4.210 | 289 |
| 2025-07-21 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 280 |
| 2025-07-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 460 |
| 2025-07-17 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 364 |
| 2025-07-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 733 |
| 2025-07-15 | 4.400 | 4.400 | 4.180 | 4.180 | 4.180 | 314 |
| 2025-07-14 | 4.300 | 4.400 | 4.120 | 4.120 | 4.120 | 702 |
| 2025-07-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 193 |
| 2025-07-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 233 |
| 2025-07-09 | 4.410 | 4.450 | 4.360 | 4.410 | 4.410 | 226 |
| 2025-07-08 | 4.450 | 4.460 | 4.380 | 4.440 | 4.440 | 269 |
| 2025-07-07 | 4.480 | 4.490 | 4.400 | 4.460 | 4.460 | 368 |
| 2025-07-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 600 |
| 2025-07-03 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1,131 |
| 2025-07-02 | 4.720 | 4.720 | 4.500 | 4.500 | 4.500 | 558 |
| 2025-07-01 | 4.710 | 4.780 | 4.520 | 4.680 | 4.680 | 243 |
| 2025-06-30 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 319 |
| 2025-06-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 372 |
| 2025-06-26 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 255 |
| 2025-06-25 | 4.580 | 4.590 | 4.460 | 4.460 | 4.460 | 423 |
| 2025-06-24 | 4.480 | 4.580 | 4.420 | 4.580 | 4.580 | 359 |
| 2025-06-23 | 4.510 | 4.510 | 4.360 | 4.470 | 4.470 | 231 |
| 2025-06-20 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 271 |
| 2025-06-18 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 302 |
| 2025-06-17 | 4.540 | 4.540 | 4.440 | 4.480 | 4.480 | 408 |
| 2025-06-16 | 4.640 | 4.740 | 4.460 | 4.540 | 4.540 | 497 |
| 2025-06-13 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 757 |
| 2025-06-12 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1,175 |
| 2025-06-11 | 4.500 | 4.660 | 4.500 | 4.570 | 4.570 | 771 |
| 2025-06-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 646 |
| 2025-06-09 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 280 |
| 2025-06-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 191 |
| 2025-06-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 150 |
| 2025-06-04 | 4.330 | 4.490 | 4.310 | 4.470 | 4.470 | 164 |
| 2025-06-03 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 143 |
| 2025-06-02 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 356 |
| 2025-05-30 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 295 |
| 2025-05-29 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 177 |
| 2025-05-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 174 |
| 2025-05-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 164 |
| 2025-05-26 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 259 |
| 2025-05-23 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 129 |
| 2025-05-22 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 356 |
| 2025-05-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 65 |
| 2025-05-20 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 238 |
| 2025-05-19 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 406 |
| 2025-05-16 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 330 |
| 2025-05-15 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 777 |
| 2025-05-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 220 |
| 2025-05-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 696 |
| 2025-05-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 728 |
| 2025-05-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-05-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 144 |
| 2025-05-02 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 283 |
| 2025-04-30 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 150 |
| 2025-04-29 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 465 |
| 2025-04-28 | 3.840 | 4.190 | 3.840 | 3.950 | 3.950 | 266 |
| 2025-04-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 119 |
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.